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 |
|---|
| 2025-08-01 | 7.07 | 7.11 | 0.04 | 0.57% | 7.07 | 7.13 | 104813 | 7442.32 | 0.75% |
| 2025-07-31 | 7.23 | 7.07 | -0.19 | -2.62% | 7.05 | 7.23 | 194103 | 13781.61 | 1.38% |
| 2025-07-30 | 7.24 | 7.26 | 0.01 | 0.14% | 7.22 | 7.32 | 167775 | 12195.63 | 1.20% |
| 2025-07-29 | 7.25 | 7.25 | -0.02 | -0.28% | 7.21 | 7.32 | 142625 | 10355.13 | 1.02% |
| 2025-07-28 | 7.31 | 7.27 | -0.13 | -1.76% | 7.22 | 7.35 | 180186 | 13118.30 | 1.28% |
| 2025-07-25 | 7.39 | 7.40 | 0.02 | 0.27% | 7.36 | 7.53 | 271335 | 20136.18 | 1.93% |
| 2025-07-24 | 7.25 | 7.38 | 0.10 | 1.37% | 7.25 | 7.39 | 225483 | 16543.81 | 1.61% |
| 2025-07-23 | 7.39 | 7.28 | -0.11 | -1.49% | 7.25 | 7.45 | 340095 | 24956.48 | 2.42% |
| 2025-07-22 | 7.18 | 7.39 | 0.22 | 3.07% | 7.12 | 7.40 | 334998 | 24396.49 | 2.39% |
| 2025-07-21 | 7.04 | 7.17 | 0.19 | 2.72% | 7.02 | 7.19 | 228757 | 16308.19 | 1.63% |
| 2025-07-18 | 6.91 | 6.98 | 0.08 | 1.16% | 6.90 | 7.01 | 141432 | 9860.62 | 1.01% |
| 2025-07-17 | 6.89 | 6.90 | 0.02 | 0.29% | 6.86 | 6.91 | 89696 | 6187.42 | 0.64% |
| 2025-07-16 | 6.89 | 6.88 | -0.02 | -0.29% | 6.84 | 6.91 | 115839 | 7949.93 | 0.83% |
| 2025-07-15 | 7.02 | 6.90 | -0.12 | -1.71% | 6.87 | 7.04 | 155006 | 10746.97 | 1.10% |
| 2025-07-14 | 7.00 | 7.02 | 0.00 | 0.00% | 7.00 | 7.06 | 107720 | 7574.74 | 0.77% |
| 2025-07-11 | 6.99 | 7.02 | 0.04 | 0.57% | 6.95 | 7.07 | 158483 | 11112.57 | 1.13% |
| 2025-07-10 | 6.92 | 6.98 | 0.08 | 1.16% | 6.91 | 6.99 | 109877 | 7648.13 | 0.78% |
| 2025-07-09 | 6.97 | 6.90 | -0.05 | -0.72% | 6.89 | 6.98 | 93527 | 6480.83 | 0.67% |
| 2025-07-08 | 6.87 | 6.95 | 0.08 | 1.16% | 6.87 | 6.96 | 109121 | 7550.27 | 0.78% |
| 2025-07-07 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 6.89 | 74603 | 5128.33 | 0.53% |
| 2025-07-04 | 6.94 | 6.87 | -0.07 | -1.01% | 6.86 | 6.96 | 111067 | 7656.40 | 0.79% |
| 2025-07-03 | 6.96 | 6.94 | 0.01 | 0.14% | 6.89 | 6.97 | 113009 | 7835.05 | 0.81% |
| 2025-07-02 | 6.91 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 135657 | 9373.00 | 0.97% |
| 2025-07-01 | 6.82 | 6.88 | 0.06 | 0.88% | 6.80 | 6.88 | 109678 | 7507.49 | 0.78% |
| 2025-06-30 | 6.83 | 6.82 | 0.00 | 0.00% | 6.79 | 6.86 | 139798 | 9536.10 | 1.00% |
| 2025-06-27 | 6.74 | 6.82 | 0.10 | 1.49% | 6.72 | 6.88 | 198835 | 13571.46 | 1.42% |
| 2025-06-26 | 6.72 | 6.72 | 0.00 | 0.00% | 6.71 | 6.76 | 116301 | 7829.45 | 0.83% |
| 2025-06-25 | 6.70 | 6.72 | 0.01 | 0.15% | 6.68 | 6.74 | 98996 | 6643.57 | 0.71% |
| 2025-06-24 | 6.68 | 6.71 | 0.05 | 0.75% | 6.66 | 6.72 | 94669 | 6338.93 | 0.67% |
| 2025-06-23 | 6.63 | 6.66 | 0.02 | 0.30% | 6.61 | 6.69 | 82845 | 5517.21 | 0.59% |
| 2025-06-20 | 6.63 | 6.64 | 0.02 | 0.30% | 6.60 | 6.66 | 57962 | 3847.11 | 0.41% |
| 2025-06-19 | 6.69 | 6.62 | -0.09 | -1.34% | 6.59 | 6.72 | 92331 | 6129.25 | 0.66% |
| 2025-06-18 | 6.72 | 6.71 | 0.01 | 0.15% | 6.64 | 6.75 | 75358 | 5034.27 | 0.54% |
| 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% |
上证大盘股票行情在线 K线走势图
