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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.59 | 22.86 | 22.42 | 22.42 | -0.40% | 0.49 | 1.54% |
| 2025-12-17 | 22.20 | 22.58 | 21.84 | 22.51 | +0.90% | 0.74 | 2.35% |
| 2025-12-16 | 23.78 | 23.78 | 22.12 | 22.31 | -6.46% | 1.17 | 3.64% |
| 2025-12-15 | 23.87 | 24.10 | 23.45 | 23.85 | -0.08% | 0.53 | 1.57% |
| 2025-12-12 | 23.50 | 24.50 | 23.50 | 23.87 | +0.89% | 1.13 | 3.32% |
| 2025-12-11 | 23.68 | 24.05 | 23.30 | 23.66 | -0.08% | 0.88 | 2.62% |
| 2025-12-10 | 23.30 | 23.88 | 23.05 | 23.68 | +0.81% | 0.90 | 2.72% |
| 2025-12-09 | 23.30 | 24.50 | 23.30 | 23.49 | +0.38% | 1.30 | 3.85% |
| 2025-12-08 | 24.00 | 24.97 | 23.08 | 23.40 | -1.18% | 1.65 | 4.89% |
| 2025-12-05 | 23.35 | 23.90 | 22.70 | 23.68 | +2.29% | 1.04 | 3.14% |
| 2025-12-04 | 22.99 | 23.80 | 22.99 | 23.15 | +0.78% | 0.79 | 2.38% |
| 2025-12-03 | 22.89 | 23.12 | 22.70 | 22.97 | +0.39% | 0.45 | 1.40% |
| 2025-12-02 | 23.28 | 23.28 | 22.80 | 22.88 | -1.34% | 0.40 | 1.22% |
| 2025-12-01 | 23.20 | 23.38 | 22.88 | 23.19 | -0.09% | 0.63 | 1.93% |
| 2025-11-28 | 21.74 | 23.48 | 21.74 | 23.21 | +6.08% | 1.50 | 4.65% |
| 2025-11-27 | 21.71 | 21.99 | 21.63 | 21.88 | +0.88% | 0.41 | 1.31% |
| 2025-11-26 | 22.03 | 22.48 | 21.61 | 21.69 | -1.09% | 0.62 | 1.99% |
| 2025-11-25 | 21.46 | 22.00 | 21.38 | 21.93 | +2.43% | 0.59 | 1.91% |
| 2025-11-24 | 21.34 | 21.61 | 21.10 | 21.41 | +0.33% | 0.51 | 1.70% |
| 2025-11-21 | 22.27 | 22.35 | 21.28 | 21.34 | -3.92% | 0.89 | 2.91% |