新疆火炬 sh.603080
23.36
+1.48%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.50 | 21.73 | 21.34 | 21.73 | +1.02% | 0.40 | 1.33% |
| 2026-04-20 | 21.31 | 21.56 | 21.13 | 21.51 | +1.27% | 0.50 | 1.66% |
| 2026-04-17 | 21.33 | 21.40 | 21.13 | 21.24 | -0.65% | 0.33 | 1.12% |
| 2026-04-16 | 21.28 | 21.44 | 21.22 | 21.38 | +0.56% | 0.32 | 1.08% |
| 2026-04-15 | 21.46 | 21.56 | 21.26 | 21.26 | -0.93% | 0.35 | 1.15% |
| 2026-04-14 | 21.45 | 21.66 | 21.27 | 21.46 | 0.00% | 0.37 | 1.23% |
| 2026-04-13 | 21.65 | 21.65 | 21.21 | 21.46 | +0.75% | 0.39 | 1.29% |
| 2026-04-10 | 21.27 | 21.45 | 21.13 | 21.30 | +1.04% | 0.30 | 1.00% |
| 2026-04-09 | 21.43 | 21.45 | 21.03 | 21.08 | -1.63% | 0.32 | 1.06% |
| 2026-04-08 | 21.16 | 21.46 | 21.16 | 21.43 | +1.47% | 0.41 | 1.37% |
| 2026-04-07 | 20.42 | 21.13 | 20.41 | 21.12 | +2.47% | 0.38 | 1.28% |
| 2026-04-03 | 21.68 | 21.70 | 20.48 | 20.61 | -4.32% | 0.49 | 1.68% |
| 2026-04-02 | 21.80 | 22.09 | 21.45 | 21.54 | -1.01% | 0.37 | 1.20% |
| 2026-04-01 | 21.62 | 21.84 | 21.52 | 21.76 | +1.40% | 0.34 | 1.10% |
| 2026-03-31 | 21.94 | 22.11 | 21.41 | 21.46 | -2.32% | 0.42 | 1.37% |
| 2026-03-30 | 22.36 | 22.49 | 21.80 | 21.97 | -0.81% | 0.41 | 1.31% |
| 2026-03-27 | 21.65 | 22.20 | 21.55 | 22.15 | +1.65% | 0.40 | 1.30% |
| 2026-03-26 | 22.09 | 22.10 | 21.73 | 21.79 | -1.40% | 0.42 | 1.34% |
| 2026-03-25 | 21.96 | 22.20 | 21.86 | 22.10 | +0.05% | 0.51 | 1.63% |
| 2026-03-24 | 21.41 | 22.18 | 21.22 | 22.09 | +4.05% | 0.69 | 2.24% |