新疆众和(600888)股票行情
新疆众和(600888)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 |
|---|
| 2025-06-17 | 6.68 | 6.70 | 0.03 | 0.45% | 6.67 | 6.72 | 75401 | 5048.90 | 0.54% |
| 2025-06-16 | 6.66 | 6.67 | 0.00 | 0.00% | 6.65 | 6.72 | 74876 | 5005.81 | 0.53% |
| 2025-06-13 | 6.69 | 6.67 | -0.01 | -0.15% | 6.65 | 6.72 | 108040 | 7212.52 | 0.77% |
| 2025-06-12 | 6.70 | 6.68 | -0.01 | -0.15% | 6.67 | 6.72 | 110537 | 7389.61 | 0.79% |
| 2025-06-11 | 6.90 | 6.96 | 0.06 | 0.87% | 6.89 | 6.98 | 120240 | 8363.49 | 0.86% |
| 2025-06-10 | 6.92 | 6.90 | -0.01 | -0.14% | 6.85 | 6.93 | 92677 | 6392.14 | 0.66% |
| 2025-06-09 | 6.91 | 6.91 | 0.01 | 0.14% | 6.87 | 6.92 | 86694 | 5979.27 | 0.62% |
| 2025-06-06 | 6.82 | 6.90 | 0.09 | 1.32% | 6.82 | 6.90 | 140497 | 9647.36 | 1.00% |
| 2025-06-05 | 6.84 | 6.81 | -0.01 | -0.15% | 6.78 | 6.84 | 77160 | 5255.02 | 0.56% |
| 2025-06-04 | 6.77 | 6.82 | 0.07 | 1.04% | 6.76 | 6.84 | 87399 | 5950.58 | 0.64% |
| 2025-06-03 | 6.76 | 6.75 | -0.02 | -0.30% | 6.74 | 6.78 | 100655 | 6799.26 | 0.73% |
| 2025-05-30 | 6.82 | 6.77 | -0.05 | -0.73% | 6.75 | 6.82 | 56296 | 3818.65 | 0.41% |
| 2025-05-29 | 6.79 | 6.82 | 0.04 | 0.59% | 6.77 | 6.83 | 63986 | 4359.78 | 0.46% |
| 2025-05-28 | 6.77 | 6.78 | 0.02 | 0.30% | 6.75 | 6.80 | 67720 | 4589.89 | 0.49% |
| 2025-05-27 | 6.80 | 6.76 | -0.04 | -0.59% | 6.72 | 6.81 | 76258 | 5147.61 | 0.55% |
| 2025-05-26 | 6.78 | 6.80 | 0.01 | 0.15% | 6.77 | 6.84 | 63913 | 4347.95 | 0.46% |
| 2025-05-23 | 6.83 | 6.79 | -0.03 | -0.44% | 6.78 | 6.87 | 80087 | 5472.44 | 0.58% |
| 2025-05-22 | 6.89 | 6.82 | -0.08 | -1.16% | 6.82 | 6.91 | 87320 | 5985.37 | 0.63% |
| 2025-05-21 | 6.88 | 6.90 | 0.02 | 0.29% | 6.87 | 6.91 | 82939 | 5715.97 | 0.60% |
| 2025-05-20 | 6.88 | 6.88 | -0.01 | -0.15% | 6.85 | 6.89 | 76522 | 5258.42 | 0.56% |
| 2025-05-19 | 6.86 | 6.89 | 0.03 | 0.44% | 6.84 | 6.94 | 84237 | 5790.53 | 0.61% |
| 2025-05-16 | 6.86 | 6.86 | -0.01 | -0.15% | 6.85 | 6.91 | 75505 | 5186.84 | 0.55% |
| 2025-05-15 | 6.88 | 6.87 | -0.04 | -0.58% | 6.86 | 6.91 | 87818 | 6045.05 | 0.64% |
| 2025-05-14 | 6.85 | 6.91 | 0.06 | 0.88% | 6.83 | 6.91 | 119872 | 8240.39 | 0.87% |
| 2025-05-13 | 6.90 | 6.85 | 0.00 | 0.00% | 6.84 | 6.91 | 101898 | 6994.84 | 0.74% |
| 2025-05-12 | 6.85 | 6.85 | 0.03 | 0.44% | 6.83 | 6.87 | 121192 | 8298.83 | 0.88% |
| 2025-05-09 | 6.84 | 6.82 | -0.01 | -0.15% | 6.79 | 6.85 | 93365 | 6370.90 | 0.68% |
| 2025-05-08 | 6.79 | 6.83 | 0.02 | 0.29% | 6.76 | 6.86 | 91628 | 6260.80 | 0.67% |
| 2025-05-07 | 6.80 | 6.81 | 0.05 | 0.74% | 6.77 | 6.85 | 131564 | 8960.05 | 0.96% |
| 2025-05-06 | 6.68 | 6.76 | 0.10 | 1.50% | 6.68 | 6.76 | 91208 | 6143.18 | 0.66% |
| 2025-04-30 | 6.70 | 6.66 | -0.04 | -0.60% | 6.66 | 6.72 | 90350 | 6049.45 | 0.66% |
| 2025-04-29 | 6.71 | 6.70 | -0.03 | -0.45% | 6.68 | 6.76 | 82535 | 5543.20 | 0.60% |
| 2025-04-28 | 6.80 | 6.73 | -0.08 | -1.17% | 6.73 | 6.82 | 83551 | 5645.02 | 0.61% |
| 2025-04-25 | 6.77 | 6.81 | 0.04 | 0.59% | 6.77 | 6.84 | 106444 | 7250.41 | 0.77% |
| 2025-04-24 | 6.81 | 6.77 | -0.03 | -0.44% | 6.75 | 6.84 | 116114 | 7884.53 | 0.84% |
| 2025-04-23 | 6.81 | 6.80 | -0.03 | -0.44% | 6.77 | 6.85 | 138954 | 9461.57 | 1.01% |
| 2025-04-22 | 6.84 | 6.83 | -0.18 | -2.57% | 6.73 | 6.85 | 266559 | 18122.14 | 1.94% |
| 2025-04-21 | 6.83 | 7.01 | 0.17 | 2.49% | 6.81 | 7.01 | 139475 | 9658.19 | 1.01% |
| 2025-04-18 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.86 | 71716 | 4892.45 | 0.52% |
| 2025-04-17 | 6.77 | 6.81 | 0.03 | 0.44% | 6.74 | 6.85 | 83450 | 5685.66 | 0.61% |
| 2025-04-16 | 6.76 | 6.78 | 0.00 | 0.00% | 6.67 | 6.79 | 105677 | 7125.49 | 0.77% |
| 2025-04-15 | 6.76 | 6.78 | 0.00 | 0.00% | 6.72 | 6.79 | 94517 | 6385.12 | 0.69% |
| 2025-04-14 | 6.78 | 6.78 | 0.04 | 0.59% | 6.75 | 6.84 | 144787 | 9830.55 | 1.05% |
| 2025-04-11 | 6.73 | 6.74 | -0.04 | -0.59% | 6.70 | 6.79 | 123395 | 8331.41 | 0.90% |
| 2025-04-10 | 6.75 | 6.78 | 0.12 | 1.80% | 6.71 | 6.83 | 201740 | 13676.76 | 1.47% |
| 2025-04-09 | 6.58 | 6.66 | 0.03 | 0.45% | 6.33 | 6.69 | 222517 | 14547.41 | 1.62% |
| 2025-04-08 | 6.56 | 6.63 | 0.11 | 1.69% | 6.53 | 6.70 | 236167 | 15637.74 | 1.72% |
| 2025-04-07 | 6.86 | 6.52 | -0.71 | -9.82% | 6.51 | 6.88 | 330541 | 22033.42 | 2.40% |
| 2025-04-03 | 7.22 | 7.23 | -0.04 | -0.55% | 7.18 | 7.27 | 106942 | 7718.00 | 0.78% |
| 2025-04-02 | 7.27 | 7.27 | 0.01 | 0.14% | 7.24 | 7.33 | 99454 | 7245.36 | 0.72% |
| 2025-04-01 | 7.22 | 7.26 | 0.05 | 0.69% | 7.21 | 7.29 | 108145 | 7849.78 | 0.79% |
| 2025-03-31 | 7.27 | 7.21 | -0.09 | -1.23% | 7.13 | 7.29 | 185387 | 13389.09 | 1.35% |
| 2025-03-28 | 7.36 | 7.30 | -0.04 | -0.54% | 7.23 | 7.36 | 170634 | 12423.53 | 1.24% |
| 2025-03-27 | 7.41 | 7.34 | -0.07 | -0.94% | 7.31 | 7.42 | 142343 | 10460.36 | 1.03% |
| 2025-03-26 | 7.38 | 7.41 | 0.02 | 0.27% | 7.37 | 7.48 | 226299 | 16812.38 | 1.64% |
| 2025-03-25 | 7.39 | 7.39 | 0.07 | 0.96% | 7.34 | 7.50 | 307453 | 22806.05 | 2.23% |
| 2025-03-24 | 7.23 | 7.32 | 0.12 | 1.67% | 7.18 | 7.35 | 280311 | 20417.05 | 2.04% |
| 2025-03-21 | 7.21 | 7.20 | -0.04 | -0.55% | 7.18 | 7.29 | 163129 | 11814.39 | 1.19% |
| 2025-03-20 | 7.24 | 7.24 | 0.00 | 0.00% | 7.21 | 7.27 | 126049 | 9131.91 | 0.92% |
| 2025-03-19 | 7.26 | 7.24 | -0.02 | -0.28% | 7.18 | 7.26 | 109259 | 7890.88 | 0.79% |
| 2025-03-18 | 7.25 | 7.26 | 0.02 | 0.28% | 7.22 | 7.30 | 152851 | 11105.56 | 1.11% |
| 2025-03-17 | 7.31 | 7.24 | -0.04 | -0.55% | 7.23 | 7.32 | 155417 | 11294.09 | 1.13% |
| 2025-03-14 | 7.29 | 7.28 | 0.04 | 0.55% | 7.23 | 7.32 | 192568 | 14003.88 | 1.40% |
| 2025-03-13 | 7.25 | 7.24 | 0.00 | 0.00% | 7.16 | 7.27 | 158217 | 11415.92 | 1.15% |
| 2025-03-12 | 7.28 | 7.24 | -0.02 | -0.28% | 7.22 | 7.31 | 137194 | 9939.42 | 1.00% |
| 2025-03-11 | 7.15 | 7.26 | 0.03 | 0.41% | 7.12 | 7.26 | 184653 | 13268.52 | 1.34% |
| 2025-03-10 | 7.30 | 7.23 | 0.03 | 0.42% | 7.15 | 7.32 | 225428 | 16276.91 | 1.64% |
| 2025-03-07 | 7.06 | 7.20 | 0.13 | 1.84% | 7.04 | 7.38 | 331608 | 23992.53 | 2.41% |
| 2025-03-06 | 7.02 | 7.07 | 0.06 | 0.86% | 7.01 | 7.08 | 165125 | 11631.48 | 1.20% |
| 2025-03-05 | 7.01 | 7.01 | 0.02 | 0.29% | 6.89 | 7.02 | 117749 | 8201.35 | 0.86% |
| 2025-03-04 | 6.94 | 6.99 | 0.01 | 0.14% | 6.94 | 7.01 | 72661 | 5072.40 | 0.53% |
| 2025-03-03 | 6.94 | 6.98 | 0.07 | 1.01% | 6.94 | 7.05 | 134199 | 9395.93 | 0.98% |
| 2025-02-28 | 6.99 | 6.91 | -0.09 | -1.29% | 6.88 | 7.00 | 136371 | 9466.62 | 0.99% |
| 2025-02-27 | 7.01 | 7.00 | -0.03 | -0.43% | 6.93 | 7.10 | 151705 | 10609.09 | 1.10% |
| 2025-02-26 | 6.89 | 7.03 | 0.14 | 2.03% | 6.89 | 7.06 | 187797 | 13144.99 | 1.36% |
| 2025-02-25 | 6.97 | 6.89 | -0.11 | -1.57% | 6.88 | 6.98 | 121258 | 8402.63 | 0.88% |
| 2025-02-24 | 6.88 | 7.00 | 0.11 | 1.60% | 6.87 | 7.01 | 181958 | 12640.03 | 1.32% |
| 2025-02-21 | 6.88 | 6.89 | 0.00 | 0.00% | 6.86 | 6.95 | 129316 | 8919.77 | 0.94% |
| 2025-02-20 | 6.85 | 6.89 | 0.05 | 0.73% | 6.79 | 6.91 | 129329 | 8848.84 | 0.94% |
| 2025-02-19 | 6.80 | 6.84 | 0.03 | 0.44% | 6.79 | 6.86 | 104639 | 7137.22 | 0.76% |
上证大盘股票行情在线 K线走势图
