新疆火炬(603080)股票行情
新疆火炬(603080)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 |
|---|
| 2025-04-30 | 16.60 | 16.36 | -0.16 | -0.97% | 16.35 | 16.68 | 23745 | 3917.53 | 1.68% |
| 2025-04-29 | 16.57 | 16.52 | 0.01 | 0.06% | 16.36 | 16.64 | 23992 | 3965.98 | 1.70% |
| 2025-04-28 | 16.63 | 16.51 | -0.12 | -0.72% | 16.38 | 16.83 | 26764 | 4431.95 | 1.89% |
| 2025-04-25 | 16.49 | 16.63 | 0.47 | 2.91% | 16.40 | 16.91 | 46547 | 7716.91 | 3.29% |
| 2025-04-24 | 16.01 | 16.16 | 0.14 | 0.87% | 15.94 | 16.20 | 19478 | 3131.98 | 1.38% |
| 2025-04-23 | 15.86 | 16.02 | 0.19 | 1.20% | 15.83 | 16.05 | 19469 | 3108.80 | 1.38% |
| 2025-04-22 | 15.47 | 15.83 | 0.29 | 1.87% | 15.47 | 15.86 | 20857 | 3277.49 | 1.47% |
| 2025-04-21 | 15.28 | 15.54 | 0.17 | 1.11% | 15.22 | 15.55 | 16865 | 2598.10 | 1.19% |
| 2025-04-18 | 15.44 | 15.37 | -0.02 | -0.13% | 15.23 | 15.58 | 16049 | 2470.93 | 1.13% |
| 2025-04-17 | 15.39 | 15.39 | -0.02 | -0.13% | 15.30 | 15.49 | 14947 | 2304.89 | 1.06% |
| 2025-04-16 | 15.39 | 15.41 | 0.00 | 0.00% | 15.10 | 15.55 | 19489 | 2989.94 | 1.38% |
| 2025-04-15 | 15.29 | 15.41 | 0.11 | 0.72% | 15.23 | 15.47 | 16064 | 2465.62 | 1.14% |
| 2025-04-14 | 15.16 | 15.30 | 0.25 | 1.66% | 15.16 | 15.39 | 19269 | 2944.30 | 1.36% |
| 2025-04-11 | 15.11 | 15.05 | -0.11 | -0.73% | 15.04 | 15.22 | 23328 | 3525.72 | 1.65% |
| 2025-04-10 | 15.00 | 15.16 | 0.34 | 2.29% | 14.95 | 15.58 | 30737 | 4669.61 | 2.17% |
| 2025-04-09 | 14.46 | 14.82 | 0.22 | 1.51% | 13.60 | 14.84 | 32425 | 4625.26 | 2.29% |
| 2025-04-08 | 14.46 | 14.60 | -0.27 | -1.82% | 14.37 | 14.98 | 35042 | 5124.72 | 2.48% |
| 2025-04-07 | 16.04 | 14.87 | -1.65 | -9.99% | 14.87 | 16.04 | 38565 | 5877.79 | 2.73% |
| 2025-04-03 | 16.21 | 16.52 | 0.21 | 1.29% | 16.18 | 16.53 | 23412 | 3834.95 | 1.65% |
| 2025-04-02 | 16.30 | 16.31 | -0.01 | -0.06% | 16.15 | 16.39 | 13470 | 2197.54 | 0.95% |
| 2025-04-01 | 16.04 | 16.32 | 0.42 | 2.64% | 15.97 | 16.45 | 23765 | 3878.03 | 1.68% |
| 2025-03-31 | 16.17 | 15.90 | -0.32 | -1.97% | 15.85 | 16.20 | 17363 | 2779.47 | 1.23% |
| 2025-03-28 | 16.37 | 16.22 | -0.13 | -0.80% | 16.06 | 16.42 | 17743 | 2882.97 | 1.25% |
| 2025-03-27 | 16.53 | 16.35 | -0.08 | -0.49% | 16.24 | 16.53 | 16904 | 2762.36 | 1.19% |
| 2025-03-26 | 16.28 | 16.43 | 0.15 | 0.92% | 16.25 | 16.52 | 18581 | 3054.37 | 1.31% |
| 2025-03-25 | 16.26 | 16.28 | 0.08 | 0.49% | 16.13 | 16.43 | 23677 | 3849.84 | 1.67% |
| 2025-03-24 | 16.47 | 16.20 | -0.30 | -1.82% | 15.93 | 16.54 | 29131 | 4726.86 | 2.06% |
| 2025-03-21 | 16.59 | 16.50 | -0.14 | -0.84% | 16.40 | 16.70 | 25860 | 4274.82 | 1.83% |
| 2025-03-20 | 16.76 | 16.64 | -0.05 | -0.30% | 16.61 | 16.76 | 15986 | 2666.58 | 1.13% |
| 2025-03-19 | 16.72 | 16.69 | -0.05 | -0.30% | 16.65 | 16.79 | 19232 | 3214.23 | 1.36% |
| 2025-03-18 | 16.59 | 16.74 | 0.15 | 0.90% | 16.52 | 16.75 | 24837 | 4134.01 | 1.76% |
| 2025-03-17 | 16.54 | 16.59 | 0.20 | 1.22% | 16.48 | 16.67 | 31508 | 5224.29 | 2.23% |
| 2025-03-14 | 16.26 | 16.39 | 0.36 | 2.25% | 16.26 | 17.09 | 45718 | 7504.30 | 3.23% |
| 2025-03-13 | 16.05 | 16.03 | -0.01 | -0.06% | 15.84 | 16.05 | 17611 | 2809.78 | 1.24% |
| 2025-03-12 | 16.02 | 16.04 | 0.07 | 0.44% | 15.88 | 16.08 | 19236 | 3076.16 | 1.36% |
| 2025-03-11 | 15.91 | 15.97 | -0.01 | -0.06% | 15.78 | 16.16 | 22119 | 3521.69 | 1.56% |
| 2025-03-10 | 15.86 | 15.98 | 0.15 | 0.95% | 15.85 | 16.09 | 17635 | 2819.39 | 1.25% |
| 2025-03-07 | 15.84 | 15.83 | -0.05 | -0.31% | 15.79 | 15.96 | 15196 | 2414.08 | 1.07% |
| 2025-03-06 | 15.89 | 15.88 | 0.00 | 0.00% | 15.81 | 15.93 | 18415 | 2924.15 | 1.30% |
| 2025-03-05 | 15.86 | 15.88 | 0.04 | 0.25% | 15.73 | 15.96 | 17061 | 2701.24 | 1.21% |
| 2025-03-04 | 15.61 | 15.84 | 0.22 | 1.41% | 15.56 | 15.86 | 15052 | 2372.94 | 1.06% |
| 2025-03-03 | 15.49 | 15.62 | 0.15 | 0.97% | 15.49 | 15.75 | 16182 | 2534.35 | 1.14% |
| 2025-02-28 | 15.66 | 15.47 | -0.23 | -1.46% | 15.45 | 15.71 | 13398 | 2086.84 | 0.95% |
| 2025-02-27 | 15.77 | 15.70 | -0.08 | -0.51% | 15.52 | 15.78 | 17535 | 2743.26 | 1.24% |
| 2025-02-26 | 15.55 | 15.78 | 0.23 | 1.48% | 15.54 | 15.83 | 16536 | 2604.38 | 1.17% |
| 2025-02-25 | 15.81 | 15.55 | -0.29 | -1.83% | 15.53 | 15.82 | 17512 | 2744.60 | 1.24% |
| 2025-02-24 | 15.80 | 15.84 | -0.01 | -0.06% | 15.74 | 15.94 | 17791 | 2817.84 | 1.26% |
| 2025-02-21 | 15.97 | 15.85 | -0.11 | -0.69% | 15.72 | 16.02 | 17583 | 2781.83 | 1.24% |
| 2025-02-20 | 15.91 | 15.96 | 0.05 | 0.31% | 15.85 | 15.98 | 12281 | 1957.84 | 0.87% |
| 2025-02-19 | 15.78 | 15.91 | 0.21 | 1.34% | 15.69 | 15.91 | 13574 | 2148.83 | 0.96% |
| 2025-02-18 | 16.07 | 15.70 | -0.36 | -2.24% | 15.70 | 16.12 | 19176 | 3050.35 | 1.36% |
| 2025-02-17 | 15.90 | 16.06 | 0.20 | 1.26% | 15.81 | 16.07 | 20571 | 3284.27 | 1.45% |
| 2025-02-14 | 15.95 | 15.86 | -0.04 | -0.25% | 15.83 | 15.95 | 14168 | 2251.27 | 1.00% |
| 2025-02-13 | 16.13 | 15.90 | -0.23 | -1.43% | 15.87 | 16.13 | 17342 | 2772.82 | 1.23% |
| 2025-02-12 | 16.17 | 16.13 | -0.04 | -0.25% | 16.01 | 16.24 | 16700 | 2688.73 | 1.18% |
| 2025-02-11 | 16.12 | 16.17 | 0.05 | 0.31% | 16.08 | 16.29 | 18835 | 3043.41 | 1.33% |
| 2025-02-10 | 16.12 | 16.12 | 0.00 | 0.00% | 16.00 | 16.17 | 19767 | 3179.02 | 1.40% |
| 2025-02-07 | 16.19 | 16.12 | 0.00 | 0.00% | 15.97 | 16.27 | 31636 | 5112.70 | 2.24% |
| 2025-02-06 | 16.00 | 16.12 | 0.20 | 1.26% | 15.89 | 16.12 | 23443 | 3754.59 | 1.66% |
| 2025-02-05 | 16.33 | 15.92 | -0.19 | -1.18% | 15.81 | 16.33 | 26131 | 4165.05 | 1.85% |
| 2025-01-27 | 16.30 | 16.11 | 0.51 | 3.27% | 16.11 | 16.95 | 68555 | 11284.07 | 4.84% |
| 2025-01-24 | 15.68 | 15.60 | -0.07 | -0.45% | 15.45 | 15.74 | 16745 | 2605.79 | 1.18% |
| 2025-01-23 | 15.62 | 15.67 | 0.15 | 0.97% | 15.59 | 15.83 | 18911 | 2972.97 | 1.34% |
| 2025-01-22 | 15.57 | 15.52 | -0.03 | -0.19% | 15.42 | 15.67 | 15235 | 2368.48 | 1.08% |
| 2025-01-21 | 15.77 | 15.55 | -0.15 | -0.96% | 15.41 | 15.84 | 13607 | 2115.36 | 0.96% |
| 2025-01-20 | 15.66 | 15.70 | 0.20 | 1.29% | 15.52 | 15.86 | 22443 | 3529.95 | 1.59% |
| 2025-01-17 | 15.45 | 15.50 | 0.05 | 0.32% | 15.34 | 15.57 | 14230 | 2202.01 | 1.01% |
| 2025-01-16 | 15.50 | 15.45 | 0.00 | 0.00% | 15.31 | 15.63 | 16809 | 2602.85 | 1.19% |
| 2025-01-15 | 15.46 | 15.45 | -0.01 | -0.06% | 15.37 | 15.56 | 12556 | 1940.54 | 0.89% |
| 2025-01-14 | 15.04 | 15.46 | 0.42 | 2.79% | 15.04 | 15.46 | 21521 | 3301.35 | 1.52% |
| 2025-01-13 | 14.86 | 15.04 | 0.18 | 1.21% | 14.57 | 15.05 | 16387 | 2437.19 | 1.16% |
| 2025-01-10 | 15.27 | 14.86 | -0.44 | -2.88% | 14.86 | 15.32 | 17141 | 2590.59 | 1.21% |
| 2025-01-09 | 15.24 | 15.30 | -0.08 | -0.52% | 15.21 | 15.44 | 13214 | 2027.66 | 0.93% |
| 2025-01-08 | 15.33 | 15.38 | -0.08 | -0.52% | 14.98 | 15.46 | 20053 | 3061.61 | 1.42% |
| 2025-01-07 | 15.33 | 15.46 | 0.15 | 0.98% | 15.08 | 15.58 | 18414 | 2828.04 | 1.30% |
| 2025-01-06 | 15.28 | 15.31 | -0.01 | -0.07% | 14.82 | 15.53 | 20533 | 3126.42 | 1.45% |
| 2025-01-03 | 15.83 | 15.32 | -0.49 | -3.10% | 15.28 | 15.98 | 29855 | 4661.81 | 2.11% |
| 2025-01-02 | 16.12 | 15.81 | -0.27 | -1.68% | 15.68 | 16.44 | 36558 | 5887.35 | 2.58% |
| 2024-12-31 | 16.18 | 16.08 | 0.03 | 0.19% | 16.04 | 16.67 | 37825 | 6193.96 | 2.67% |
| 2024-12-30 | 16.35 | 16.05 | -0.30 | -1.83% | 15.95 | 16.38 | 21070 | 3392.65 | 1.49% |
上证大盘股票行情在线 K线走势图
