新疆天业(600075)股票行情
新疆天业(600075)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 |
|---|
| 2025-12-12 | 4.65 | 4.56 | -0.07 | -1.51% | 4.55 | 4.65 | 170360 | 7831.60 | 1.00% |
| 2025-12-11 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 139362 | 6457.38 | 0.82% |
| 2025-12-10 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.70 | 124889 | 5825.26 | 0.73% |
| 2025-12-09 | 4.82 | 4.69 | -0.11 | -2.29% | 4.68 | 4.82 | 179726 | 8493.62 | 1.05% |
| 2025-12-08 | 4.92 | 4.80 | -0.09 | -1.84% | 4.80 | 4.93 | 180126 | 8715.25 | 1.05% |
| 2025-12-05 | 4.78 | 4.89 | 0.11 | 2.30% | 4.74 | 4.90 | 131621 | 6362.83 | 0.77% |
| 2025-12-04 | 4.83 | 4.78 | -0.07 | -1.44% | 4.74 | 4.85 | 148055 | 7081.36 | 0.87% |
| 2025-12-03 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.91 | 120907 | 5875.37 | 0.71% |
| 2025-12-02 | 4.93 | 4.91 | -0.02 | -0.41% | 4.85 | 4.94 | 162886 | 7962.28 | 0.95% |
| 2025-12-01 | 4.97 | 4.93 | -0.03 | -0.60% | 4.92 | 5.04 | 180170 | 8954.37 | 1.06% |
| 2025-11-28 | 4.84 | 4.96 | 0.12 | 2.48% | 4.83 | 4.98 | 181885 | 8971.72 | 1.07% |
| 2025-11-27 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.91 | 186378 | 9046.09 | 1.09% |
| 2025-11-26 | 4.85 | 4.88 | 0.03 | 0.62% | 4.83 | 4.96 | 233520 | 11440.86 | 1.37% |
| 2025-11-25 | 4.81 | 4.85 | 0.07 | 1.46% | 4.79 | 4.87 | 231498 | 11209.39 | 1.36% |
| 2025-11-24 | 4.90 | 4.78 | -0.12 | -2.45% | 4.77 | 4.94 | 309014 | 14898.51 | 1.81% |
| 2025-11-21 | 5.09 | 4.90 | -0.26 | -5.04% | 4.89 | 5.14 | 352905 | 17590.09 | 2.07% |
| 2025-11-20 | 5.30 | 5.16 | -0.17 | -3.19% | 5.13 | 5.34 | 272601 | 14217.24 | 1.60% |
| 2025-11-19 | 5.25 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 252241 | 13347.51 | 1.48% |
| 2025-11-18 | 5.42 | 5.24 | -0.21 | -3.85% | 5.20 | 5.46 | 381340 | 20146.85 | 2.23% |
| 2025-11-17 | 5.54 | 5.45 | 0.11 | 2.06% | 5.38 | 5.63 | 384743 | 21043.29 | 2.25% |
| 2025-11-14 | 5.43 | 5.34 | -0.15 | -2.73% | 5.32 | 5.46 | 352640 | 18985.59 | 2.07% |
| 2025-11-13 | 5.18 | 5.49 | 0.34 | 6.60% | 5.18 | 5.61 | 785662 | 42817.24 | 4.60% |
| 2025-11-12 | 5.20 | 5.15 | -0.04 | -0.77% | 5.10 | 5.21 | 233753 | 12004.60 | 1.37% |
| 2025-11-11 | 5.14 | 5.19 | 0.03 | 0.58% | 5.09 | 5.22 | 345882 | 17861.03 | 2.03% |
| 2025-11-10 | 5.24 | 5.16 | -0.02 | -0.39% | 5.12 | 5.34 | 655236 | 34067.87 | 3.84% |
| 2025-11-07 | 4.96 | 5.18 | 0.22 | 4.44% | 4.95 | 5.25 | 671720 | 34431.24 | 3.93% |
| 2025-11-06 | 4.88 | 4.96 | 0.05 | 1.02% | 4.88 | 5.01 | 309428 | 15299.28 | 1.81% |
| 2025-11-05 | 4.81 | 4.91 | 0.10 | 2.08% | 4.78 | 4.92 | 292802 | 14292.99 | 1.71% |
| 2025-11-04 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.84 | 214282 | 10285.69 | 1.26% |
| 2025-11-03 | 4.73 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 227145 | 10825.23 | 1.33% |
| 2025-10-31 | 4.69 | 4.74 | 0.05 | 1.07% | 4.68 | 4.74 | 151891 | 7166.39 | 0.89% |
| 2025-10-30 | 4.73 | 4.69 | -0.06 | -1.26% | 4.69 | 4.74 | 133424 | 6289.49 | 0.78% |
| 2025-10-29 | 4.76 | 4.75 | -0.01 | -0.21% | 4.68 | 4.76 | 164893 | 7783.45 | 0.97% |
| 2025-10-28 | 4.78 | 4.76 | -0.02 | -0.42% | 4.72 | 4.79 | 218132 | 10357.50 | 1.28% |
| 2025-10-27 | 4.70 | 4.78 | 0.10 | 2.14% | 4.70 | 4.78 | 278206 | 13184.75 | 1.63% |
| 2025-10-24 | 4.75 | 4.68 | -0.07 | -1.47% | 4.67 | 4.75 | 221238 | 10390.21 | 1.30% |
| 2025-10-23 | 4.65 | 4.75 | 0.08 | 1.71% | 4.62 | 4.76 | 249034 | 11698.13 | 1.46% |
| 2025-10-22 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.71 | 143861 | 6731.04 | 0.84% |
| 2025-10-21 | 4.63 | 4.67 | 0.03 | 0.65% | 4.62 | 4.69 | 133524 | 6231.22 | 0.78% |
| 2025-10-20 | 4.67 | 4.64 | -0.02 | -0.43% | 4.60 | 4.69 | 126836 | 5867.72 | 0.74% |
| 2025-10-17 | 4.69 | 4.66 | -0.03 | -0.64% | 4.65 | 4.74 | 169092 | 7925.82 | 0.99% |
| 2025-10-16 | 4.73 | 4.69 | -0.03 | -0.64% | 4.66 | 4.75 | 154268 | 7231.79 | 0.90% |
| 2025-10-15 | 4.69 | 4.72 | 0.03 | 0.64% | 4.67 | 4.78 | 193827 | 9140.72 | 1.14% |
| 2025-10-14 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.78 | 256996 | 12136.78 | 1.51% |
| 2025-10-13 | 4.62 | 4.75 | 0.00 | 0.00% | 4.59 | 4.76 | 268618 | 12569.75 | 1.57% |
| 2025-10-10 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.80 | 370442 | 17637.04 | 2.17% |
| 2025-10-09 | 4.60 | 4.71 | 0.15 | 3.29% | 4.60 | 4.74 | 433723 | 20347.89 | 2.54% |
| 2025-09-30 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.57 | 149263 | 6787.57 | 0.87% |
| 2025-09-29 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.55 | 170573 | 7713.57 | 1.00% |
| 2025-09-26 | 4.47 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 86735 | 3891.05 | 0.51% |
| 2025-09-25 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.55 | 108377 | 4888.79 | 0.63% |
| 2025-09-24 | 4.49 | 4.53 | 0.04 | 0.89% | 4.48 | 4.54 | 120883 | 5455.88 | 0.71% |
| 2025-09-23 | 4.51 | 4.49 | -0.04 | -0.88% | 4.40 | 4.51 | 188137 | 8378.01 | 1.10% |
| 2025-09-22 | 4.61 | 4.53 | -0.09 | -1.95% | 4.50 | 4.61 | 172445 | 7819.99 | 1.01% |
| 2025-09-19 | 4.48 | 4.62 | 0.15 | 3.36% | 4.46 | 4.73 | 353175 | 16261.65 | 2.07% |
| 2025-09-18 | 4.55 | 4.47 | -0.06 | -1.32% | 4.46 | 4.57 | 141070 | 6379.46 | 0.83% |
| 2025-09-17 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.56 | 105092 | 4765.42 | 0.62% |
| 2025-09-16 | 4.57 | 4.57 | 0.00 | 0.00% | 4.51 | 4.59 | 142617 | 6482.96 | 0.84% |
| 2025-09-15 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.62 | 136027 | 6229.50 | 0.80% |
| 2025-09-12 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.61 | 186015 | 8504.24 | 1.09% |
| 2025-09-11 | 4.55 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 131046 | 5951.25 | 0.77% |
| 2025-09-10 | 4.53 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 97130 | 4390.51 | 0.57% |
| 2025-09-09 | 4.52 | 4.52 | 0.00 | 0.00% | 4.51 | 4.57 | 155232 | 7048.32 | 0.91% |
| 2025-09-08 | 4.48 | 4.52 | 0.05 | 1.12% | 4.46 | 4.52 | 122004 | 5495.22 | 0.71% |
| 2025-09-05 | 4.41 | 4.47 | 0.07 | 1.59% | 4.40 | 4.48 | 105959 | 4708.17 | 0.62% |
| 2025-09-04 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.44 | 112696 | 4964.98 | 0.66% |
| 2025-09-03 | 4.47 | 4.41 | -0.06 | -1.34% | 4.41 | 4.49 | 136212 | 6045.86 | 0.80% |
| 2025-09-02 | 4.53 | 4.47 | -0.06 | -1.32% | 4.45 | 4.53 | 167682 | 7504.08 | 0.98% |
| 2025-09-01 | 4.55 | 4.53 | -0.02 | -0.44% | 4.51 | 4.56 | 139016 | 6297.21 | 0.81% |
| 2025-08-29 | 4.52 | 4.55 | 0.04 | 0.89% | 4.50 | 4.59 | 160465 | 7297.12 | 0.94% |
| 2025-08-28 | 4.53 | 4.51 | -0.04 | -0.88% | 4.44 | 4.58 | 274574 | 12381.84 | 1.61% |
| 2025-08-27 | 4.67 | 4.55 | -0.13 | -2.78% | 4.55 | 4.71 | 290294 | 13463.36 | 1.70% |
| 2025-08-26 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 232129 | 10856.39 | 1.36% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.57 | 4.70 | 398920 | 18493.40 | 2.34% |
| 2025-08-22 | 4.59 | 4.60 | 0.01 | 0.22% | 4.53 | 4.61 | 238562 | 10892.26 | 1.40% |
| 2025-08-21 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.60 | 247364 | 11326.41 | 1.45% |
| 2025-08-20 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 195578 | 8853.89 | 1.15% |
| 2025-08-19 | 4.54 | 4.54 | -0.01 | -0.22% | 4.50 | 4.56 | 223680 | 10121.14 | 1.31% |
| 2025-08-18 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.60 | 290796 | 13247.82 | 1.70% |
| 2025-08-15 | 4.50 | 4.54 | 0.02 | 0.44% | 4.49 | 4.55 | 291824 | 13203.43 | 1.71% |
上证大盘股票行情在线 K线走势图
新疆天业(600075)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
