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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.56 | 22.56 | 21.21 | 21.23 | -6.64% | 0.85 | 2.74% |
| 2026-03-20 | 22.65 | 22.77 | 22.06 | 22.74 | -1.39% | 1.23 | 3.87% |
| 2026-03-19 | 22.70 | 23.38 | 22.51 | 23.06 | +3.08% | 1.63 | 5.02% |
| 2026-03-18 | 22.43 | 22.46 | 22.00 | 22.37 | +0.04% | 0.57 | 1.81% |
| 2026-03-17 | 22.66 | 22.89 | 22.33 | 22.36 | -1.67% | 0.57 | 1.77% |
| 2026-03-16 | 23.19 | 23.30 | 22.50 | 22.74 | -1.64% | 0.81 | 2.51% |
| 2026-03-13 | 23.53 | 23.59 | 23.09 | 23.12 | -1.99% | 0.88 | 2.68% |
| 2026-03-12 | 23.55 | 23.79 | 23.30 | 23.59 | +0.94% | 1.19 | 3.56% |
| 2026-03-11 | 23.59 | 23.59 | 23.08 | 23.37 | -0.89% | 1.38 | 4.20% |
| 2026-03-10 | 23.38 | 24.10 | 23.30 | 23.58 | -2.12% | 1.90 | 5.69% |
| 2026-03-09 | 25.34 | 25.84 | 24.09 | 24.09 | -1.31% | 2.11 | 5.99% |
| 2026-03-06 | 24.20 | 24.51 | 23.87 | 24.41 | -0.33% | 1.42 | 4.14% |
| 2026-03-05 | 24.98 | 25.18 | 24.15 | 24.49 | -1.96% | 2.19 | 6.30% |
| 2026-03-04 | 26.60 | 26.65 | 24.81 | 24.98 | -9.39% | 4.36 | 12.25% |
| 2026-03-03 | 25.53 | 27.57 | 25.51 | 27.57 | +10.02% | 6.74 | 17.77% |
| 2026-03-02 | 25.20 | 25.40 | 24.72 | 25.06 | +1.29% | 1.47 | 4.14% |
| 2026-02-27 | 24.52 | 24.75 | 24.38 | 24.74 | +1.06% | 0.64 | 1.83% |
| 2026-02-26 | 24.28 | 24.52 | 24.08 | 24.48 | +0.99% | 0.52 | 1.52% |
| 2026-02-25 | 24.41 | 24.56 | 24.13 | 24.24 | -0.74% | 0.58 | 1.68% |
| 2026-02-24 | 23.65 | 24.66 | 23.56 | 24.42 | +4.31% | 1.13 | 3.28% |