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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.98 | 24.55 | 23.91 | 24.52 | +2.12% | 0.92 | 2.67% |
| 2026-01-16 | 24.39 | 24.43 | 23.82 | 24.01 | -1.52% | 1.01 | 2.98% |
| 2026-01-15 | 23.85 | 24.43 | 23.75 | 24.38 | +1.67% | 1.14 | 3.31% |
| 2026-01-14 | 24.16 | 24.35 | 23.67 | 23.98 | -0.62% | 1.18 | 3.48% |
| 2026-01-13 | 24.73 | 24.84 | 24.10 | 24.13 | -2.31% | 1.36 | 3.94% |
| 2026-01-12 | 25.13 | 25.22 | 24.65 | 24.70 | -1.67% | 1.45 | 4.14% |
| 2026-01-09 | 24.49 | 25.39 | 24.49 | 25.12 | +2.61% | 1.67 | 4.74% |
| 2026-01-08 | 24.43 | 24.88 | 24.33 | 24.48 | +0.20% | 0.91 | 2.62% |
| 2026-01-07 | 25.07 | 25.07 | 24.39 | 24.43 | -2.59% | 1.39 | 4.01% |
| 2026-01-06 | 24.50 | 25.32 | 24.42 | 25.08 | +1.17% | 2.15 | 6.10% |
| 2026-01-05 | 23.64 | 24.81 | 23.54 | 24.79 | +4.95% | 3.03 | 8.83% |
| 2025-12-31 | 24.00 | 24.38 | 23.51 | 23.62 | -1.95% | 2.06 | 6.10% |
| 2025-12-30 | 22.79 | 25.20 | 22.41 | 24.09 | +5.15% | 3.24 | 9.55% |
| 2025-12-29 | 22.77 | 23.06 | 22.40 | 22.91 | +0.26% | 0.73 | 2.28% |
| 2025-12-26 | 23.43 | 23.43 | 22.79 | 22.85 | -2.43% | 1.07 | 3.29% |
| 2025-12-25 | 23.79 | 23.81 | 23.36 | 23.42 | -0.64% | 0.86 | 2.59% |
| 2025-12-24 | 23.30 | 23.71 | 23.03 | 23.57 | -2.36% | 1.40 | 4.23% |
| 2025-12-23 | 22.81 | 25.00 | 22.55 | 24.14 | +5.83% | 2.71 | 7.95% |
| 2025-12-22 | 22.90 | 23.03 | 22.62 | 22.81 | +0.35% | 0.42 | 1.32% |
| 2025-12-19 | 22.42 | 22.85 | 22.36 | 22.73 | +1.38% | 0.39 | 1.21% |