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 |
|---|
| 2025-09-15 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.62 | 136027 | 6229.50 | 0.80% |
| 2025-09-12 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.61 | 186015 | 8504.24 | 1.09% |
| 2025-09-11 | 4.55 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 131046 | 5951.25 | 0.77% |
| 2025-09-10 | 4.53 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 97130 | 4390.51 | 0.57% |
| 2025-09-09 | 4.52 | 4.52 | 0.00 | 0.00% | 4.51 | 4.57 | 155232 | 7048.32 | 0.91% |
| 2025-09-08 | 4.48 | 4.52 | 0.05 | 1.12% | 4.46 | 4.52 | 122004 | 5495.22 | 0.71% |
| 2025-09-05 | 4.41 | 4.47 | 0.07 | 1.59% | 4.40 | 4.48 | 105959 | 4708.17 | 0.62% |
| 2025-09-04 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.44 | 112696 | 4964.98 | 0.66% |
| 2025-09-03 | 4.47 | 4.41 | -0.06 | -1.34% | 4.41 | 4.49 | 136212 | 6045.86 | 0.80% |
| 2025-09-02 | 4.53 | 4.47 | -0.06 | -1.32% | 4.45 | 4.53 | 167682 | 7504.08 | 0.98% |
| 2025-09-01 | 4.55 | 4.53 | -0.02 | -0.44% | 4.51 | 4.56 | 139016 | 6297.21 | 0.81% |
| 2025-08-29 | 4.52 | 4.55 | 0.04 | 0.89% | 4.50 | 4.59 | 160465 | 7297.12 | 0.94% |
| 2025-08-28 | 4.53 | 4.51 | -0.04 | -0.88% | 4.44 | 4.58 | 274574 | 12381.84 | 1.61% |
| 2025-08-27 | 4.67 | 4.55 | -0.13 | -2.78% | 4.55 | 4.71 | 290294 | 13463.36 | 1.70% |
| 2025-08-26 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 232129 | 10856.39 | 1.36% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.57 | 4.70 | 398920 | 18493.40 | 2.34% |
| 2025-08-22 | 4.59 | 4.60 | 0.01 | 0.22% | 4.53 | 4.61 | 238562 | 10892.26 | 1.40% |
| 2025-08-21 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.60 | 247364 | 11326.41 | 1.45% |
| 2025-08-20 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 195578 | 8853.89 | 1.15% |
| 2025-08-19 | 4.54 | 4.54 | -0.01 | -0.22% | 4.50 | 4.56 | 223680 | 10121.14 | 1.31% |
| 2025-08-18 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.60 | 290796 | 13247.82 | 1.70% |
| 2025-08-15 | 4.50 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 291824 | 13203.43 | 1.71% |
| 2025-08-14 | 4.67 | 4.52 | -0.15 | -3.21% | 4.51 | 4.69 | 462222 | 21121.91 | 2.71% |
| 2025-08-13 | 4.78 | 4.67 | -0.19 | -3.91% | 4.66 | 4.78 | 773269 | 36355.20 | 4.53% |
| 2025-08-12 | 4.67 | 4.86 | 0.12 | 2.53% | 4.60 | 4.98 | 1174338 | 56242.41 | 6.88% |
| 2025-08-11 | 4.91 | 4.74 | 0.00 | 0.00% | 4.71 | 5.10 | 1469286 | 71871.36 | 8.61% |
| 2025-08-08 | 4.40 | 4.74 | 0.33 | 7.48% | 4.39 | 4.85 | 736916 | 34340.61 | 4.32% |
| 2025-08-07 | 4.43 | 4.41 | -0.03 | -0.68% | 4.39 | 4.44 | 113973 | 5025.05 | 0.67% |
| 2025-08-06 | 4.43 | 4.44 | 0.01 | 0.23% | 4.39 | 4.44 | 125009 | 5520.25 | 0.73% |
| 2025-08-05 | 4.41 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 99690 | 4401.99 | 0.58% |
| 2025-08-04 | 4.42 | 4.41 | 0.00 | 0.00% | 4.36 | 4.42 | 101400 | 4449.73 | 0.59% |
| 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% |
上证大盘股票行情在线 K线走势图
