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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.65 | 22.79 | 22.02 | 22.21 | -1.68% | 0.82 | 2.61% |
| 2025-11-19 | 23.73 | 23.81 | 22.36 | 22.59 | -5.28% | 1.42 | 4.40% |
| 2025-11-18 | 24.42 | 24.42 | 23.50 | 23.85 | -2.49% | 1.12 | 3.31% |
| 2025-11-17 | 24.55 | 24.59 | 23.93 | 24.46 | -0.33% | 1.21 | 3.53% |
| 2025-11-14 | 23.78 | 24.68 | 23.70 | 24.54 | +3.07% | 2.22 | 6.42% |
| 2025-11-13 | 23.67 | 23.85 | 23.01 | 23.81 | +0.59% | 0.95 | 2.86% |
| 2025-11-12 | 23.93 | 24.29 | 23.51 | 23.67 | -0.46% | 0.84 | 2.50% |
| 2025-11-11 | 23.99 | 24.35 | 23.71 | 23.78 | -0.88% | 0.99 | 2.90% |
| 2025-11-10 | 24.31 | 24.70 | 23.75 | 23.99 | -2.28% | 1.28 | 3.77% |
| 2025-11-07 | 24.38 | 25.40 | 24.20 | 24.55 | +1.32% | 1.81 | 5.19% |
| 2025-11-06 | 23.82 | 24.40 | 23.79 | 24.23 | +1.13% | 1.23 | 3.60% |
| 2025-11-05 | 23.82 | 24.07 | 23.66 | 23.96 | 0.00% | 1.09 | 3.22% |
| 2025-11-04 | 24.19 | 24.30 | 23.81 | 23.96 | -0.75% | 1.13 | 3.32% |
| 2025-11-03 | 23.52 | 24.18 | 23.52 | 24.14 | +2.59% | 1.65 | 4.86% |
| 2025-10-31 | 23.29 | 23.75 | 23.21 | 23.53 | +0.86% | 0.80 | 2.41% |
| 2025-10-30 | 23.77 | 23.83 | 23.30 | 23.33 | -1.85% | 1.00 | 3.01% |
| 2025-10-29 | 23.52 | 23.78 | 23.23 | 23.77 | +0.55% | 1.26 | 3.78% |
| 2025-10-28 | 23.80 | 24.05 | 23.47 | 23.64 | -1.09% | 1.32 | 3.94% |
| 2025-10-27 | 24.06 | 24.21 | 23.81 | 23.90 | +0.38% | 1.32 | 3.89% |
| 2025-10-24 | 23.95 | 24.10 | 23.70 | 23.81 | -0.58% | 1.28 | 3.80% |