新疆火炬 sh.603080
22.82
-2.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.65 | 24.66 | 23.56 | 24.42 | +4.31% | 1.13 | 3.28% |
| 2026-02-13 | 23.79 | 23.83 | 23.40 | 23.41 | -1.64% | 0.37 | 1.11% |
| 2026-02-12 | 23.86 | 24.07 | 23.56 | 23.80 | -0.13% | 0.38 | 1.13% |
| 2026-02-11 | 23.98 | 24.07 | 23.75 | 23.83 | -0.29% | 0.34 | 1.02% |
| 2026-02-10 | 23.97 | 23.97 | 23.73 | 23.90 | -0.29% | 0.33 | 0.98% |
| 2026-02-09 | 24.08 | 24.14 | 23.83 | 23.97 | -0.29% | 0.47 | 1.40% |
| 2026-02-06 | 23.49 | 24.48 | 23.37 | 24.04 | +2.65% | 0.82 | 2.41% |
| 2026-02-05 | 23.56 | 23.75 | 23.38 | 23.42 | -1.18% | 0.35 | 1.05% |
| 2026-02-04 | 23.60 | 23.91 | 23.46 | 23.70 | +0.77% | 0.52 | 1.55% |
| 2026-02-03 | 23.51 | 23.61 | 23.11 | 23.52 | +0.73% | 0.55 | 1.65% |
| 2026-02-02 | 24.40 | 24.40 | 23.30 | 23.35 | -4.42% | 0.98 | 2.92% |
| 2026-01-30 | 24.30 | 24.60 | 23.76 | 24.43 | +0.04% | 0.83 | 2.42% |
| 2026-01-29 | 24.65 | 25.20 | 24.33 | 24.42 | -1.57% | 1.25 | 3.57% |
| 2026-01-28 | 24.65 | 25.17 | 24.46 | 24.81 | +0.08% | 0.86 | 2.44% |
| 2026-01-27 | 24.95 | 24.95 | 24.20 | 24.79 | -0.52% | 0.78 | 2.24% |
| 2026-01-26 | 25.25 | 25.46 | 24.74 | 24.92 | -0.72% | 1.01 | 2.86% |
| 2026-01-23 | 25.60 | 25.68 | 24.98 | 25.10 | -1.76% | 1.49 | 4.19% |
| 2026-01-22 | 25.00 | 25.56 | 24.90 | 25.55 | +2.90% | 2.00 | 5.57% |
| 2026-01-21 | 24.45 | 24.83 | 24.36 | 24.83 | +1.02% | 0.80 | 2.31% |
| 2026-01-20 | 24.87 | 24.97 | 24.34 | 24.58 | +0.24% | 0.80 | 2.30% |