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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.73 | 21.73 | 21.47 | 21.53 | -0.46% | 0.70 | 2.29% |
| 2025-09-16 | 21.48 | 21.73 | 21.46 | 21.63 | +0.51% | 0.78 | 2.54% |
| 2025-09-15 | 21.85 | 21.95 | 21.42 | 21.52 | -1.47% | 1.00 | 3.28% |
| 2025-09-12 | 21.83 | 21.96 | 21.65 | 21.84 | +0.28% | 0.95 | 3.08% |
| 2025-09-11 | 21.86 | 21.93 | 21.62 | 21.78 | -0.32% | 1.08 | 3.50% |
| 2025-09-10 | 21.33 | 21.98 | 21.33 | 21.85 | +2.49% | 1.41 | 4.58% |
| 2025-09-09 | 21.56 | 21.57 | 21.18 | 21.32 | -1.07% | 0.69 | 2.27% |
| 2025-09-08 | 21.20 | 21.55 | 21.18 | 21.55 | +1.79% | 0.86 | 2.84% |
| 2025-09-05 | 20.95 | 21.18 | 20.65 | 21.17 | +1.00% | 0.76 | 2.57% |
| 2025-09-04 | 20.65 | 21.30 | 20.54 | 20.96 | +1.50% | 1.11 | 3.72% |
| 2025-09-03 | 21.19 | 21.19 | 20.57 | 20.65 | -2.32% | 0.65 | 2.20% |
| 2025-09-02 | 21.45 | 21.52 | 20.84 | 21.14 | -1.31% | 0.99 | 3.32% |
| 2025-09-01 | 21.14 | 21.52 | 21.00 | 21.42 | +0.99% | 0.94 | 3.13% |
| 2025-08-29 | 21.11 | 21.32 | 20.89 | 21.21 | +0.52% | 0.83 | 2.79% |
| 2025-08-28 | 21.10 | 21.39 | 20.40 | 21.10 | -0.33% | 1.38 | 4.67% |
| 2025-08-27 | 21.85 | 21.87 | 21.16 | 21.17 | -3.11% | 1.43 | 4.69% |
| 2025-08-26 | 22.08 | 22.08 | 21.77 | 21.85 | -1.13% | 1.17 | 3.78% |
| 2025-08-25 | 21.84 | 22.10 | 21.78 | 22.10 | +1.14% | 1.76 | 5.67% |
| 2025-08-22 | 22.33 | 22.47 | 21.53 | 21.85 | -1.04% | 2.04 | 6.60% |
| 2025-08-21 | 21.70 | 22.33 | 21.70 | 22.08 | +1.80% | 2.53 | 8.12% |