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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.29 | 24.50 | 23.56 | 23.95 | -1.60% | 1.63 | 4.80% |
| 2025-10-22 | 24.31 | 25.20 | 24.20 | 24.34 | -0.86% | 1.75 | 5.02% |
| 2025-10-21 | 25.00 | 25.01 | 24.18 | 24.55 | -0.49% | 1.71 | 4.95% |
| 2025-10-20 | 24.15 | 24.88 | 24.09 | 24.67 | +1.56% | 2.21 | 6.38% |
| 2025-10-17 | 24.97 | 26.00 | 24.17 | 24.29 | -3.69% | 3.13 | 8.90% |
| 2025-10-16 | 26.50 | 26.80 | 25.13 | 25.22 | -6.59% | 3.16 | 8.67% |
| 2025-10-15 | 26.60 | 27.58 | 26.01 | 27.00 | +0.52% | 3.76 | 9.94% |
| 2025-10-14 | 25.33 | 27.29 | 25.02 | 26.86 | +6.25% | 4.32 | 11.55% |
| 2025-10-13 | 24.50 | 25.55 | 24.31 | 25.28 | -2.81% | 2.52 | 7.12% |
| 2025-10-10 | 24.95 | 27.59 | 24.65 | 26.01 | +2.81% | 4.26 | 11.44% |
| 2025-10-09 | 24.02 | 25.98 | 23.75 | 25.30 | +5.64% | 3.45 | 9.88% |
| 2025-09-30 | 24.05 | 24.30 | 23.84 | 23.95 | -2.17% | 2.14 | 6.31% |
| 2025-09-29 | 23.31 | 24.67 | 22.95 | 24.48 | +5.79% | 3.49 | 10.29% |
| 2025-09-26 | 22.46 | 23.61 | 22.08 | 23.14 | +2.03% | 2.07 | 6.40% |
| 2025-09-25 | 23.00 | 23.19 | 22.37 | 22.68 | -2.87% | 2.03 | 6.29% |
| 2025-09-24 | 23.43 | 23.76 | 22.78 | 23.35 | -0.34% | 2.95 | 9.00% |
| 2025-09-23 | 22.29 | 23.89 | 21.86 | 23.43 | +4.83% | 4.14 | 12.77% |
| 2025-09-22 | 21.90 | 22.52 | 21.26 | 22.35 | +1.96% | 2.55 | 8.21% |
| 2025-09-19 | 21.10 | 22.22 | 21.09 | 21.92 | +4.03% | 2.70 | 8.75% |
| 2025-09-18 | 21.54 | 21.60 | 20.87 | 21.07 | -2.14% | 0.95 | 3.14% |