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 |
|---|
| 2025-08-01 | 18.40 | 18.82 | 0.48 | 2.62% | 18.26 | 19.04 | 56295 | 10509.68 | 3.98% |
| 2025-07-31 | 18.60 | 18.34 | -0.26 | -1.40% | 18.23 | 19.14 | 54715 | 10192.22 | 3.87% |
| 2025-07-30 | 18.22 | 18.60 | 0.40 | 2.20% | 18.16 | 18.64 | 49023 | 9031.34 | 3.46% |
| 2025-07-29 | 18.24 | 18.20 | 0.01 | 0.05% | 18.00 | 18.28 | 26847 | 4873.18 | 1.90% |
| 2025-07-28 | 18.22 | 18.19 | 0.00 | 0.00% | 18.04 | 18.26 | 31510 | 5718.98 | 2.23% |
| 2025-07-25 | 17.90 | 18.19 | 0.34 | 1.90% | 17.86 | 18.28 | 43354 | 7859.72 | 3.06% |
| 2025-07-24 | 17.75 | 17.85 | 0.10 | 0.56% | 17.70 | 17.87 | 24227 | 4313.51 | 1.71% |
| 2025-07-23 | 17.82 | 17.75 | -0.11 | -0.62% | 17.70 | 17.93 | 25688 | 4579.70 | 1.82% |
| 2025-07-22 | 17.79 | 17.86 | 0.04 | 0.22% | 17.65 | 17.90 | 25978 | 4619.07 | 1.84% |
| 2025-07-21 | 17.51 | 17.82 | 0.39 | 2.24% | 17.44 | 17.84 | 36082 | 6386.20 | 2.55% |
| 2025-07-18 | 17.53 | 17.43 | -0.03 | -0.17% | 17.35 | 17.53 | 17978 | 3128.95 | 1.27% |
| 2025-07-17 | 17.61 | 17.46 | -0.15 | -0.85% | 17.45 | 17.67 | 21994 | 3853.08 | 1.55% |
| 2025-07-16 | 17.43 | 17.61 | 0.10 | 0.57% | 17.43 | 17.64 | 20169 | 3545.70 | 1.43% |
| 2025-07-15 | 17.74 | 17.51 | -0.23 | -1.30% | 17.35 | 17.82 | 26021 | 4548.20 | 1.84% |
| 2025-07-14 | 17.55 | 17.74 | 0.24 | 1.37% | 17.41 | 17.83 | 31185 | 5525.40 | 2.20% |
| 2025-07-11 | 17.53 | 17.50 | -0.04 | -0.23% | 17.31 | 17.59 | 21377 | 3731.43 | 1.51% |
| 2025-07-10 | 17.59 | 17.54 | -0.06 | -0.34% | 17.41 | 17.66 | 20580 | 3602.82 | 1.45% |
| 2025-07-09 | 17.61 | 17.60 | 0.04 | 0.23% | 17.54 | 17.81 | 30369 | 5356.86 | 2.15% |
| 2025-07-08 | 17.44 | 17.56 | 0.12 | 0.69% | 17.39 | 17.58 | 27893 | 4882.03 | 1.97% |
| 2025-07-07 | 17.23 | 17.44 | 0.21 | 1.22% | 17.15 | 17.45 | 26352 | 4566.29 | 1.86% |
| 2025-07-04 | 17.32 | 17.23 | -0.11 | -0.63% | 17.21 | 17.59 | 28718 | 4990.12 | 2.03% |
| 2025-07-03 | 17.39 | 17.34 | -0.07 | -0.40% | 17.32 | 17.45 | 20229 | 3512.69 | 1.43% |
| 2025-07-02 | 17.48 | 17.41 | -0.06 | -0.34% | 17.35 | 17.55 | 20859 | 3639.15 | 1.47% |
| 2025-07-01 | 17.34 | 17.47 | 0.12 | 0.69% | 17.24 | 17.50 | 29455 | 5122.18 | 2.08% |
| 2025-06-30 | 17.30 | 17.35 | 0.13 | 0.75% | 17.18 | 17.37 | 33174 | 5736.35 | 2.34% |
| 2025-06-27 | 17.21 | 17.22 | -0.05 | -0.29% | 17.09 | 17.30 | 31078 | 5349.41 | 2.20% |
| 2025-06-26 | 17.22 | 17.27 | 0.07 | 0.41% | 17.07 | 17.35 | 47856 | 8224.87 | 3.38% |
| 2025-06-25 | 17.30 | 17.20 | -0.14 | -0.81% | 17.06 | 17.39 | 64157 | 11027.15 | 4.53% |
| 2025-06-24 | 17.85 | 17.34 | -1.16 | -6.27% | 17.25 | 17.95 | 118724 | 20750.98 | 8.39% |
| 2025-06-23 | 18.43 | 18.50 | 0.34 | 1.87% | 17.86 | 18.74 | 109268 | 20033.72 | 7.72% |
| 2025-06-20 | 17.99 | 18.16 | 0.52 | 2.95% | 17.53 | 18.56 | 127702 | 23135.32 | 9.02% |
| 2025-06-19 | 17.92 | 17.64 | -0.29 | -1.62% | 17.19 | 18.48 | 98090 | 17392.32 | 6.93% |
| 2025-06-18 | 18.07 | 17.93 | -0.12 | -0.66% | 17.72 | 18.30 | 53663 | 9626.18 | 3.79% |
| 2025-06-17 | 18.12 | 18.05 | -0.07 | -0.39% | 17.60 | 18.30 | 75450 | 13507.36 | 5.33% |
| 2025-06-16 | 18.40 | 18.12 | 0.07 | 0.39% | 18.02 | 18.85 | 112148 | 20568.70 | 7.93% |
| 2025-06-13 | 17.60 | 18.05 | 0.44 | 2.50% | 17.56 | 19.36 | 158536 | 29293.26 | 11.20% |
| 2025-06-12 | 16.81 | 17.61 | 0.83 | 4.95% | 16.79 | 17.65 | 65418 | 11333.13 | 4.62% |
| 2025-06-11 | 16.79 | 16.78 | -0.01 | -0.06% | 16.72 | 16.88 | 16752 | 2814.64 | 1.18% |
| 2025-06-10 | 17.05 | 16.79 | -0.21 | -1.24% | 16.60 | 17.08 | 34414 | 5790.53 | 2.43% |
| 2025-06-09 | 17.12 | 17.00 | -0.12 | -0.70% | 16.94 | 17.12 | 22731 | 3865.04 | 1.61% |
| 2025-06-06 | 16.90 | 17.12 | 0.19 | 1.12% | 16.87 | 17.13 | 22346 | 3804.56 | 1.58% |
| 2025-06-05 | 16.94 | 16.93 | 0.00 | 0.00% | 16.80 | 17.13 | 24275 | 4122.19 | 1.72% |
| 2025-06-04 | 16.65 | 16.93 | 0.26 | 1.56% | 16.65 | 17.05 | 27610 | 4648.00 | 1.95% |
| 2025-06-03 | 16.45 | 16.67 | 0.16 | 0.97% | 16.43 | 16.70 | 26566 | 4415.15 | 1.88% |
| 2025-05-30 | 16.62 | 16.51 | -0.17 | -1.02% | 16.45 | 16.80 | 24724 | 4099.19 | 1.75% |
| 2025-05-29 | 16.60 | 16.68 | 0.13 | 0.79% | 16.45 | 16.71 | 23823 | 3959.61 | 1.68% |
| 2025-05-28 | 16.99 | 17.11 | 0.11 | 0.65% | 16.90 | 17.18 | 25259 | 4312.72 | 1.79% |
| 2025-05-27 | 17.00 | 17.00 | 0.05 | 0.29% | 16.80 | 17.07 | 17855 | 3028.54 | 1.26% |
| 2025-05-26 | 16.78 | 16.95 | 0.02 | 0.12% | 16.76 | 17.00 | 18900 | 3193.01 | 1.34% |
| 2025-05-23 | 16.96 | 16.93 | -0.02 | -0.12% | 16.89 | 17.25 | 30200 | 5149.44 | 2.13% |
| 2025-05-22 | 17.17 | 16.95 | -0.26 | -1.51% | 16.93 | 17.26 | 33246 | 5679.73 | 2.35% |
| 2025-05-21 | 17.26 | 17.21 | -0.03 | -0.17% | 17.17 | 17.48 | 32378 | 5602.20 | 2.29% |
| 2025-05-20 | 17.06 | 17.24 | 0.04 | 0.23% | 16.70 | 17.30 | 69706 | 11865.43 | 4.93% |
| 2025-05-19 | 18.20 | 17.20 | -0.12 | -0.69% | 17.10 | 18.87 | 121186 | 21489.28 | 8.56% |
| 2025-05-16 | 17.36 | 17.32 | 0.26 | 1.52% | 17.01 | 17.56 | 53569 | 9269.42 | 3.79% |
| 2025-05-15 | 17.00 | 17.06 | 0.07 | 0.41% | 16.89 | 17.26 | 21832 | 3730.55 | 1.54% |
| 2025-05-14 | 17.00 | 16.99 | 0.02 | 0.12% | 16.80 | 17.04 | 17874 | 3017.37 | 1.26% |
| 2025-05-13 | 17.09 | 16.97 | -0.10 | -0.59% | 16.90 | 17.15 | 22650 | 3848.68 | 1.60% |
| 2025-05-12 | 17.28 | 17.07 | -0.13 | -0.76% | 17.00 | 17.34 | 22550 | 3855.43 | 1.59% |
| 2025-05-09 | 17.25 | 17.20 | 0.04 | 0.23% | 17.00 | 17.38 | 35914 | 6176.13 | 2.54% |
| 2025-05-08 | 16.72 | 17.16 | 0.43 | 2.57% | 16.65 | 17.25 | 35485 | 6048.07 | 2.51% |
| 2025-05-07 | 16.73 | 16.73 | 0.01 | 0.06% | 16.68 | 16.91 | 26436 | 4440.49 | 1.87% |
| 2025-05-06 | 16.42 | 16.72 | 0.36 | 2.20% | 16.42 | 16.72 | 33200 | 5516.45 | 2.35% |
| 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% |
上证大盘股票行情在线 K线走势图
