新疆交建(002941)股票行情
新疆交建(002941)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 |
|---|
| 2026-03-25 | 14.68 | 16.09 | 1.46 | 9.98% | 14.68 | 16.09 | 350226 | 54856.49 | 4.80% |
| 2026-03-24 | 14.35 | 14.63 | 0.55 | 3.91% | 14.10 | 14.65 | 145375 | 20976.79 | 1.99% |
| 2026-03-23 | 14.50 | 14.08 | -0.72 | -4.86% | 13.98 | 14.64 | 178822 | 25577.92 | 2.45% |
| 2026-03-20 | 15.18 | 14.80 | -0.34 | -2.25% | 14.78 | 15.25 | 138866 | 20725.76 | 1.90% |
| 2026-03-19 | 15.50 | 15.14 | -0.55 | -3.51% | 15.05 | 15.51 | 159707 | 24287.07 | 2.19% |
| 2026-03-18 | 15.90 | 15.69 | -0.25 | -1.57% | 15.46 | 15.95 | 189769 | 29696.00 | 2.60% |
| 2026-03-17 | 16.13 | 15.94 | -0.17 | -1.06% | 15.85 | 16.27 | 145639 | 23368.92 | 2.00% |
| 2026-03-16 | 16.64 | 16.11 | -0.49 | -2.95% | 15.96 | 16.70 | 214588 | 34734.06 | 2.94% |
| 2026-03-13 | 16.35 | 16.60 | 0.19 | 1.16% | 16.31 | 16.82 | 240368 | 40021.69 | 3.29% |
| 2026-03-12 | 16.62 | 16.41 | -0.19 | -1.14% | 16.26 | 16.62 | 129222 | 21202.22 | 1.77% |
| 2026-03-11 | 16.65 | 16.60 | 0.00 | 0.00% | 16.35 | 16.66 | 146796 | 24269.56 | 2.01% |
| 2026-03-10 | 16.74 | 16.60 | -0.09 | -0.54% | 16.60 | 17.10 | 179720 | 30147.87 | 2.46% |
| 2026-03-09 | 16.40 | 16.69 | 0.14 | 0.85% | 16.36 | 16.76 | 196099 | 32568.51 | 2.69% |
| 2026-03-06 | 16.41 | 16.55 | 0.10 | 0.61% | 16.35 | 16.72 | 156491 | 25897.42 | 2.14% |
| 2026-03-05 | 16.08 | 16.45 | 0.66 | 4.18% | 16.01 | 16.70 | 309394 | 51027.44 | 4.24% |
| 2026-03-04 | 15.74 | 15.79 | -0.10 | -0.63% | 15.65 | 16.15 | 130558 | 20728.08 | 1.79% |
| 2026-03-03 | 16.50 | 15.89 | -0.54 | -3.29% | 15.85 | 16.53 | 197948 | 31942.97 | 2.71% |
| 2026-03-02 | 16.38 | 16.43 | -0.20 | -1.20% | 16.25 | 16.58 | 153419 | 25171.96 | 2.10% |
| 2026-02-27 | 16.39 | 16.63 | 0.16 | 0.97% | 16.36 | 16.63 | 146862 | 24280.25 | 2.01% |
| 2026-02-26 | 16.44 | 16.47 | 0.11 | 0.67% | 16.31 | 16.55 | 123089 | 20206.06 | 1.69% |
| 2026-02-25 | 16.12 | 16.36 | 0.24 | 1.49% | 16.06 | 16.56 | 214207 | 35125.38 | 2.94% |
| 2026-02-24 | 16.00 | 16.12 | 0.24 | 1.51% | 15.95 | 16.16 | 138766 | 22323.02 | 1.90% |
| 2026-02-13 | 15.94 | 15.88 | -0.05 | -0.31% | 15.87 | 16.04 | 90126 | 14363.66 | 1.24% |
| 2026-02-12 | 16.00 | 15.93 | -0.06 | -0.38% | 15.92 | 16.04 | 90465 | 14452.35 | 1.24% |
| 2026-02-11 | 16.09 | 15.99 | -0.31 | -1.90% | 15.95 | 16.12 | 159734 | 25617.57 | 2.19% |
| 2026-02-10 | 16.19 | 16.30 | 0.13 | 0.80% | 15.96 | 16.50 | 200824 | 32454.72 | 2.75% |
| 2026-02-09 | 16.15 | 16.17 | 0.18 | 1.13% | 16.05 | 16.23 | 91929 | 14852.92 | 1.26% |
| 2026-02-06 | 15.99 | 15.99 | -0.11 | -0.68% | 15.90 | 16.18 | 96810 | 15543.82 | 1.33% |
| 2026-02-05 | 16.27 | 16.10 | -0.23 | -1.41% | 15.97 | 16.35 | 129276 | 20852.05 | 1.77% |
| 2026-02-04 | 16.16 | 16.33 | 0.16 | 0.99% | 16.02 | 16.47 | 151839 | 24646.05 | 2.08% |
| 2026-02-03 | 15.98 | 16.17 | 0.34 | 2.15% | 15.90 | 16.20 | 133918 | 21491.56 | 1.84% |
| 2026-02-02 | 16.15 | 15.83 | -0.49 | -3.00% | 15.83 | 16.30 | 170915 | 27477.21 | 2.34% |
| 2026-01-30 | 16.70 | 16.32 | -0.38 | -2.28% | 16.05 | 16.83 | 226853 | 37032.58 | 3.11% |
| 2026-01-29 | 16.80 | 16.70 | -0.18 | -1.07% | 16.68 | 17.05 | 214722 | 36091.44 | 2.94% |
| 2026-01-28 | 16.93 | 16.88 | -0.11 | -0.65% | 16.66 | 17.15 | 226445 | 38225.79 | 3.10% |
| 2026-01-27 | 17.50 | 16.99 | -0.48 | -2.75% | 16.75 | 17.52 | 313391 | 53181.36 | 4.29% |
| 2026-01-26 | 17.71 | 17.47 | -0.22 | -1.24% | 17.32 | 17.94 | 420777 | 74133.51 | 5.77% |
| 2026-01-23 | 17.28 | 17.69 | 0.46 | 2.67% | 17.15 | 18.35 | 589998 | 104482.35 | 8.08% |
| 2026-01-22 | 17.11 | 17.23 | 0.12 | 0.70% | 17.05 | 17.29 | 214277 | 36798.77 | 2.94% |
| 2026-01-21 | 16.91 | 17.11 | 0.11 | 0.65% | 16.87 | 17.29 | 311899 | 53359.63 | 4.27% |
| 2026-01-20 | 16.90 | 17.00 | 0.15 | 0.89% | 16.77 | 17.09 | 246495 | 41744.86 | 3.38% |
| 2026-01-19 | 16.60 | 16.85 | 0.21 | 1.26% | 16.50 | 16.86 | 201408 | 33718.52 | 2.76% |
| 2026-01-16 | 16.78 | 16.64 | -0.04 | -0.24% | 16.60 | 17.06 | 293086 | 49213.35 | 4.02% |
| 2026-01-15 | 16.53 | 16.68 | 0.13 | 0.79% | 16.40 | 16.95 | 216938 | 36216.57 | 2.97% |
| 2026-01-14 | 16.70 | 16.55 | -0.11 | -0.66% | 16.41 | 16.84 | 247008 | 41160.61 | 3.38% |
| 2026-01-13 | 16.97 | 16.66 | -0.28 | -1.65% | 16.61 | 17.10 | 250009 | 42037.62 | 3.43% |
| 2026-01-12 | 16.88 | 16.94 | 0.12 | 0.71% | 16.72 | 17.06 | 306729 | 51687.14 | 4.20% |
| 2026-01-09 | 16.57 | 16.82 | 0.14 | 0.84% | 16.57 | 16.87 | 249657 | 41844.35 | 3.42% |
| 2026-01-08 | 16.38 | 16.68 | 0.30 | 1.83% | 16.31 | 16.79 | 230806 | 38407.29 | 3.16% |
| 2026-01-07 | 16.51 | 16.38 | -0.23 | -1.38% | 16.33 | 16.59 | 204707 | 33644.60 | 2.81% |
| 2026-01-06 | 15.98 | 16.61 | 0.56 | 3.49% | 15.96 | 16.75 | 366623 | 60278.78 | 5.02% |
| 2026-01-05 | 15.86 | 16.05 | 0.20 | 1.26% | 15.74 | 16.05 | 147817 | 23545.61 | 2.03% |
| 2025-12-31 | 16.09 | 15.85 | -0.19 | -1.18% | 15.82 | 16.14 | 147968 | 23540.89 | 2.03% |
| 2025-12-30 | 16.27 | 16.04 | -0.47 | -2.85% | 16.01 | 16.35 | 248043 | 39996.12 | 3.40% |
| 2025-12-29 | 16.31 | 16.51 | 0.15 | 0.92% | 16.25 | 16.65 | 268491 | 44192.15 | 3.68% |
| 2025-12-26 | 16.38 | 16.36 | -0.13 | -0.79% | 16.26 | 16.48 | 164440 | 26940.14 | 2.25% |
| 2025-12-25 | 16.68 | 16.49 | 0.07 | 0.43% | 16.38 | 16.79 | 197463 | 32623.08 | 2.71% |
| 2025-12-24 | 16.43 | 16.42 | 0.01 | 0.06% | 16.25 | 16.43 | 122059 | 19951.56 | 1.67% |
| 2025-12-23 | 16.30 | 16.41 | 0.12 | 0.74% | 16.24 | 16.52 | 183270 | 30052.91 | 2.51% |
| 2025-12-22 | 16.29 | 16.29 | 0.03 | 0.18% | 16.16 | 16.32 | 109760 | 17838.04 | 1.50% |
| 2025-12-19 | 16.06 | 16.26 | 0.23 | 1.43% | 16.00 | 16.26 | 137308 | 22208.49 | 1.88% |
| 2025-12-18 | 16.00 | 16.03 | -0.04 | -0.25% | 15.91 | 16.22 | 126576 | 20417.28 | 1.73% |
| 2025-12-17 | 16.15 | 16.07 | 0.01 | 0.06% | 15.75 | 16.34 | 177218 | 28275.66 | 2.43% |
| 2025-12-16 | 16.23 | 16.06 | -0.31 | -1.89% | 15.80 | 16.35 | 198156 | 31756.02 | 2.72% |
| 2025-12-15 | 16.18 | 16.37 | 0.44 | 2.76% | 16.13 | 16.66 | 332114 | 54572.35 | 4.55% |
| 2025-12-12 | 15.86 | 15.93 | 0.03 | 0.19% | 15.78 | 15.98 | 107042 | 17032.24 | 1.47% |
| 2025-12-11 | 16.19 | 15.90 | -0.30 | -1.85% | 15.88 | 16.23 | 140271 | 22443.54 | 1.92% |
| 2025-12-10 | 16.05 | 16.20 | 0.12 | 0.75% | 15.95 | 16.23 | 120736 | 19467.52 | 1.65% |
| 2025-12-09 | 16.33 | 16.08 | -0.29 | -1.77% | 16.05 | 16.35 | 180493 | 29135.18 | 2.47% |
| 2025-12-08 | 16.36 | 16.37 | -0.03 | -0.18% | 16.30 | 16.44 | 148394 | 24301.76 | 2.03% |
| 2025-12-05 | 16.21 | 16.40 | 0.16 | 0.99% | 16.13 | 16.45 | 146507 | 23937.24 | 2.01% |
| 2025-12-04 | 16.25 | 16.24 | -0.07 | -0.43% | 16.03 | 16.40 | 133732 | 21696.52 | 1.83% |
| 2025-12-03 | 16.45 | 16.31 | -0.14 | -0.85% | 16.22 | 16.55 | 165925 | 27119.92 | 2.27% |
| 2025-12-02 | 16.36 | 16.45 | 0.04 | 0.24% | 16.26 | 16.53 | 162945 | 26789.61 | 2.23% |
| 2025-12-01 | 16.60 | 16.41 | -0.20 | -1.20% | 16.34 | 16.60 | 212471 | 34897.71 | 2.91% |
| 2025-11-28 | 16.12 | 16.61 | 0.49 | 3.04% | 16.08 | 16.65 | 273275 | 44923.16 | 3.74% |
| 2025-11-27 | 16.21 | 16.12 | -0.49 | -2.95% | 16.07 | 16.37 | 255462 | 41405.54 | 3.50% |
| 2025-11-26 | 16.85 | 16.61 | 0.19 | 1.16% | 16.43 | 17.18 | 433026 | 72800.08 | 5.93% |
| 2025-11-25 | 16.22 | 16.42 | 0.12 | 0.74% | 16.01 | 16.54 | 228462 | 37360.78 | 3.13% |
| 2025-11-24 | 16.33 | 16.30 | 0.38 | 2.39% | 15.97 | 16.49 | 252251 | 40989.84 | 3.46% |
深证大盘股票行情在线 K线走势图
新疆交建(002941)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
