新疆天业(600075)股票行情
新疆天业(600075)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.43 | 4.41 | 0.00 | 0.00% | 4.38 | 4.44 | 111707 | 4922.25 | 0.65% |
| 2025-07-31 | 4.54 | 4.41 | -0.12 | -2.65% | 4.39 | 4.54 | 245536 | 10890.64 | 1.44% |
| 2025-07-30 | 4.55 | 4.53 | -0.03 | -0.66% | 4.51 | 4.60 | 132558 | 6035.64 | 0.78% |
| 2025-07-29 | 4.59 | 4.56 | -0.02 | -0.44% | 4.51 | 4.61 | 137030 | 6214.44 | 0.80% |
| 2025-07-28 | 4.58 | 4.58 | -0.02 | -0.43% | 4.52 | 4.66 | 194827 | 8932.47 | 1.14% |
| 2025-07-25 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.77 | 323188 | 15041.83 | 1.89% |
| 2025-07-24 | 4.56 | 4.62 | 0.05 | 1.09% | 4.55 | 4.62 | 172766 | 7923.19 | 1.01% |
| 2025-07-23 | 4.63 | 4.57 | -0.02 | -0.44% | 4.56 | 4.66 | 271229 | 12487.96 | 1.59% |
| 2025-07-22 | 4.55 | 4.59 | 0.02 | 0.44% | 4.48 | 4.61 | 260734 | 11859.61 | 1.53% |
| 2025-07-21 | 4.40 | 4.57 | 0.21 | 4.82% | 4.40 | 4.58 | 324330 | 14670.16 | 1.90% |
| 2025-07-18 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 134393 | 5832.05 | 0.79% |
| 2025-07-17 | 4.32 | 4.31 | 0.00 | 0.00% | 4.28 | 4.33 | 87573 | 3765.68 | 0.51% |
| 2025-07-16 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.32 | 96530 | 4152.29 | 0.57% |
| 2025-07-15 | 4.37 | 4.30 | -0.09 | -2.05% | 4.27 | 4.38 | 194463 | 8375.98 | 1.14% |
| 2025-07-14 | 4.42 | 4.39 | -0.03 | -0.68% | 4.39 | 4.44 | 109113 | 4808.33 | 0.64% |
| 2025-07-11 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.45 | 118326 | 5231.40 | 0.69% |
| 2025-07-10 | 4.37 | 4.43 | 0.08 | 1.84% | 4.35 | 4.44 | 154188 | 6800.95 | 0.90% |
| 2025-07-09 | 4.36 | 4.35 | -0.03 | -0.68% | 4.35 | 4.40 | 123849 | 5412.74 | 0.73% |
| 2025-07-08 | 4.31 | 4.38 | 0.07 | 1.62% | 4.30 | 4.41 | 185033 | 8055.15 | 1.08% |
| 2025-07-07 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.32 | 110409 | 4731.31 | 0.65% |
| 2025-07-04 | 4.27 | 4.29 | 0.01 | 0.23% | 4.27 | 4.35 | 142224 | 6125.84 | 0.83% |
| 2025-07-03 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.30 | 123847 | 5295.44 | 0.73% |
| 2025-07-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 146615 | 6244.89 | 0.86% |
| 2025-07-01 | 4.24 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 101768 | 4293.92 | 0.60% |
| 2025-06-30 | 4.22 | 4.23 | 0.00 | 0.00% | 4.22 | 4.25 | 85928 | 3633.69 | 0.50% |
| 2025-06-27 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.27 | 110592 | 4695.28 | 0.65% |
| 2025-06-26 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.26 | 102073 | 4329.42 | 0.60% |
| 2025-06-25 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.26 | 105314 | 4457.90 | 0.62% |
| 2025-06-24 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 79003 | 3345.58 | 0.46% |
| 2025-06-23 | 4.20 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 76721 | 3227.35 | 0.45% |
| 2025-06-20 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.22 | 53473 | 2243.10 | 0.31% |
| 2025-06-19 | 4.21 | 4.20 | 0.00 | 0.00% | 4.16 | 4.22 | 78161 | 3277.72 | 0.46% |
| 2025-06-18 | 4.25 | 4.22 | -0.03 | -0.71% | 4.22 | 4.26 | 65740 | 2782.54 | 0.39% |
| 2025-06-17 | 4.22 | 4.25 | 0.02 | 0.47% | 4.22 | 4.25 | 62016 | 2625.47 | 0.36% |
| 2025-06-16 | 4.21 | 4.23 | 0.02 | 0.48% | 4.20 | 4.24 | 60115 | 2538.53 | 0.35% |
| 2025-06-13 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.25 | 69987 | 2955.97 | 0.41% |
| 2025-06-12 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 70478 | 2981.89 | 0.41% |
| 2025-06-11 | 4.21 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 56302 | 2383.99 | 0.33% |
| 2025-06-10 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.27 | 74338 | 3150.55 | 0.44% |
| 2025-06-09 | 4.25 | 4.26 | 0.03 | 0.71% | 4.23 | 4.26 | 68673 | 2914.40 | 0.40% |
| 2025-06-06 | 4.21 | 4.23 | 0.03 | 0.71% | 4.21 | 4.24 | 56809 | 2402.60 | 0.33% |
| 2025-06-05 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 60002 | 2526.63 | 0.35% |
| 2025-06-04 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.23 | 49059 | 2067.39 | 0.29% |
| 2025-06-03 | 4.19 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 67917 | 2855.64 | 0.40% |
| 2025-05-30 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.21 | 46333 | 1945.17 | 0.27% |
| 2025-05-29 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.22 | 61651 | 2591.58 | 0.36% |
| 2025-05-28 | 4.25 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 49712 | 2090.30 | 0.29% |
| 2025-05-27 | 4.21 | 4.24 | 0.04 | 0.95% | 4.19 | 4.24 | 60174 | 2534.38 | 0.35% |
| 2025-05-26 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 66221 | 2782.90 | 0.39% |
| 2025-05-23 | 4.22 | 4.19 | -0.05 | -1.18% | 4.18 | 4.26 | 83155 | 3511.28 | 0.49% |
| 2025-05-22 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 119158 | 5051.05 | 0.70% |
| 2025-05-21 | 4.30 | 4.27 | -0.01 | -0.23% | 4.26 | 4.30 | 65173 | 2785.47 | 0.38% |
| 2025-05-20 | 4.32 | 4.28 | -0.03 | -0.70% | 4.28 | 4.32 | 72024 | 3091.14 | 0.42% |
| 2025-05-19 | 4.28 | 4.31 | 0.04 | 0.94% | 4.26 | 4.31 | 61441 | 2637.62 | 0.36% |
| 2025-05-16 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.31 | 75475 | 3227.10 | 0.44% |
| 2025-05-15 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.34 | 143995 | 6201.20 | 0.84% |
| 2025-05-14 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 128641 | 5472.19 | 0.75% |
| 2025-05-13 | 4.23 | 4.24 | 0.03 | 0.71% | 4.20 | 4.27 | 100739 | 4259.64 | 0.59% |
| 2025-05-12 | 4.21 | 4.21 | 0.01 | 0.24% | 4.18 | 4.23 | 86773 | 3644.77 | 0.51% |
| 2025-05-09 | 4.23 | 4.20 | -0.03 | -0.71% | 4.19 | 4.24 | 66324 | 2791.77 | 0.39% |
| 2025-05-08 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.25 | 92092 | 3887.80 | 0.54% |
| 2025-05-07 | 4.19 | 4.22 | 0.05 | 1.20% | 4.19 | 4.24 | 100191 | 4222.44 | 0.59% |
| 2025-05-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 88786 | 3696.67 | 0.52% |
| 2025-04-30 | 4.14 | 4.14 | -0.01 | -0.24% | 4.14 | 4.18 | 82011 | 3408.96 | 0.48% |
| 2025-04-29 | 4.14 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 66937 | 2785.85 | 0.39% |
| 2025-04-28 | 4.32 | 4.16 | -0.16 | -3.70% | 4.13 | 4.33 | 178896 | 7459.24 | 1.05% |
| 2025-04-25 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.33 | 97210 | 4184.81 | 0.57% |
| 2025-04-24 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.27 | 82768 | 3512.76 | 0.48% |
| 2025-04-23 | 4.23 | 4.23 | 0.00 | 0.00% | 4.21 | 4.27 | 74964 | 3175.24 | 0.44% |
| 2025-04-22 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.24 | 108451 | 4554.05 | 0.64% |
| 2025-04-21 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 76686 | 3190.01 | 0.45% |
| 2025-04-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 64672 | 2681.06 | 0.38% |
| 2025-04-17 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.17 | 68900 | 2861.07 | 0.40% |
| 2025-04-16 | 4.19 | 4.15 | 0.00 | 0.00% | 4.09 | 4.19 | 87181 | 3604.20 | 0.51% |
| 2025-04-15 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 73943 | 3067.81 | 0.43% |
| 2025-04-14 | 4.14 | 4.16 | 0.02 | 0.48% | 4.14 | 4.17 | 98323 | 4083.37 | 0.58% |
| 2025-04-11 | 4.15 | 4.14 | -0.04 | -0.96% | 4.11 | 4.18 | 116128 | 4812.54 | 0.68% |
| 2025-04-10 | 4.16 | 4.18 | 0.03 | 0.72% | 4.15 | 4.22 | 173380 | 7262.17 | 1.02% |
| 2025-04-09 | 4.09 | 4.15 | 0.04 | 0.97% | 3.96 | 4.17 | 163186 | 6649.18 | 0.96% |
| 2025-04-08 | 4.00 | 4.11 | 0.16 | 4.05% | 3.96 | 4.12 | 206004 | 8380.12 | 1.21% |
上证大盘股票行情在线 K线走势图
