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 |
|---|
| 2025-03-28 | 7.36 | 7.30 | -0.04 | -0.54% | 7.23 | 7.36 | 170634 | 12423.53 | 1.24% |
| 2025-03-27 | 7.41 | 7.34 | -0.07 | -0.94% | 7.31 | 7.42 | 142343 | 10460.36 | 1.03% |
| 2025-03-26 | 7.38 | 7.41 | 0.02 | 0.27% | 7.37 | 7.48 | 226299 | 16812.38 | 1.64% |
| 2025-03-25 | 7.39 | 7.39 | 0.07 | 0.96% | 7.34 | 7.50 | 307453 | 22806.05 | 2.23% |
| 2025-03-24 | 7.23 | 7.32 | 0.12 | 1.67% | 7.18 | 7.35 | 280311 | 20417.05 | 2.04% |
| 2025-03-21 | 7.21 | 7.20 | -0.04 | -0.55% | 7.18 | 7.29 | 163129 | 11814.39 | 1.19% |
| 2025-03-20 | 7.24 | 7.24 | 0.00 | 0.00% | 7.21 | 7.27 | 126049 | 9131.91 | 0.92% |
| 2025-03-19 | 7.26 | 7.24 | -0.02 | -0.28% | 7.18 | 7.26 | 109259 | 7890.88 | 0.79% |
| 2025-03-18 | 7.25 | 7.26 | 0.02 | 0.28% | 7.22 | 7.30 | 152851 | 11105.56 | 1.11% |
| 2025-03-17 | 7.31 | 7.24 | -0.04 | -0.55% | 7.23 | 7.32 | 155417 | 11294.09 | 1.13% |
| 2025-03-14 | 7.29 | 7.28 | 0.04 | 0.55% | 7.23 | 7.32 | 192568 | 14003.88 | 1.40% |
| 2025-03-13 | 7.25 | 7.24 | 0.00 | 0.00% | 7.16 | 7.27 | 158217 | 11415.92 | 1.15% |
| 2025-03-12 | 7.28 | 7.24 | -0.02 | -0.28% | 7.22 | 7.31 | 137194 | 9939.42 | 1.00% |
| 2025-03-11 | 7.15 | 7.26 | 0.03 | 0.41% | 7.12 | 7.26 | 184653 | 13268.52 | 1.34% |
| 2025-03-10 | 7.30 | 7.23 | 0.03 | 0.42% | 7.15 | 7.32 | 225428 | 16276.91 | 1.64% |
| 2025-03-07 | 7.06 | 7.20 | 0.13 | 1.84% | 7.04 | 7.38 | 331608 | 23992.53 | 2.41% |
| 2025-03-06 | 7.02 | 7.07 | 0.06 | 0.86% | 7.01 | 7.08 | 165125 | 11631.48 | 1.20% |
| 2025-03-05 | 7.01 | 7.01 | 0.02 | 0.29% | 6.89 | 7.02 | 117749 | 8201.35 | 0.86% |
| 2025-03-04 | 6.94 | 6.99 | 0.01 | 0.14% | 6.94 | 7.01 | 72661 | 5072.40 | 0.53% |
| 2025-03-03 | 6.94 | 6.98 | 0.07 | 1.01% | 6.94 | 7.05 | 134199 | 9395.93 | 0.98% |
| 2025-02-28 | 6.99 | 6.91 | -0.09 | -1.29% | 6.88 | 7.00 | 136371 | 9466.62 | 0.99% |
| 2025-02-27 | 7.01 | 7.00 | -0.03 | -0.43% | 6.93 | 7.10 | 151705 | 10609.09 | 1.10% |
| 2025-02-26 | 6.89 | 7.03 | 0.14 | 2.03% | 6.89 | 7.06 | 187797 | 13144.99 | 1.36% |
| 2025-02-25 | 6.97 | 6.89 | -0.11 | -1.57% | 6.88 | 6.98 | 121258 | 8402.63 | 0.88% |
| 2025-02-24 | 6.88 | 7.00 | 0.11 | 1.60% | 6.87 | 7.01 | 181958 | 12640.03 | 1.32% |
| 2025-02-21 | 6.88 | 6.89 | 0.00 | 0.00% | 6.86 | 6.95 | 129316 | 8919.77 | 0.94% |
| 2025-02-20 | 6.85 | 6.89 | 0.05 | 0.73% | 6.79 | 6.91 | 129329 | 8848.84 | 0.94% |
| 2025-02-19 | 6.80 | 6.84 | 0.03 | 0.44% | 6.79 | 6.86 | 104639 | 7137.22 | 0.76% |
| 2025-02-18 | 6.88 | 6.81 | -0.07 | -1.02% | 6.78 | 6.91 | 123567 | 8471.04 | 0.90% |
| 2025-02-17 | 6.93 | 6.88 | -0.05 | -0.72% | 6.85 | 6.94 | 138202 | 9509.01 | 1.00% |
| 2025-02-14 | 6.98 | 6.93 | -0.05 | -0.72% | 6.92 | 7.01 | 134669 | 9365.72 | 0.98% |
| 2025-02-13 | 7.00 | 6.98 | -0.04 | -0.57% | 6.97 | 7.06 | 123186 | 8635.37 | 0.90% |
| 2025-02-12 | 7.00 | 7.02 | -0.01 | -0.14% | 6.94 | 7.03 | 114231 | 7984.51 | 0.83% |
| 2025-02-11 | 7.05 | 7.03 | -0.02 | -0.28% | 6.98 | 7.05 | 96909 | 6801.21 | 0.70% |
| 2025-02-10 | 7.09 | 7.05 | -0.04 | -0.56% | 7.03 | 7.13 | 153042 | 10807.94 | 1.11% |
| 2025-02-07 | 7.05 | 7.09 | 0.05 | 0.71% | 7.02 | 7.13 | 155490 | 11015.88 | 1.13% |
| 2025-02-06 | 7.00 | 7.04 | 0.04 | 0.57% | 6.97 | 7.05 | 84309 | 5915.65 | 0.61% |
| 2025-02-05 | 7.07 | 7.00 | -0.02 | -0.28% | 6.95 | 7.08 | 105477 | 7396.71 | 0.77% |
| 2025-01-27 | 7.03 | 7.02 | 0.01 | 0.14% | 7.01 | 7.10 | 111969 | 7900.96 | 0.81% |
| 2025-01-24 | 6.96 | 7.01 | 0.05 | 0.72% | 6.95 | 7.03 | 90160 | 6307.52 | 0.66% |
| 2025-01-23 | 7.04 | 6.96 | -0.02 | -0.29% | 6.96 | 7.08 | 103837 | 7291.47 | 0.75% |
| 2025-01-22 | 6.98 | 6.98 | -0.03 | -0.43% | 6.94 | 7.01 | 74304 | 5180.00 | 0.54% |
| 2025-01-21 | 7.06 | 7.01 | -0.02 | -0.28% | 6.97 | 7.09 | 69126 | 4842.84 | 0.50% |
| 2025-01-20 | 7.10 | 7.03 | -0.04 | -0.57% | 7.02 | 7.14 | 90963 | 6429.65 | 0.66% |
| 2025-01-17 | 7.04 | 7.07 | 0.02 | 0.28% | 7.00 | 7.11 | 110387 | 7801.67 | 0.80% |
| 2025-01-16 | 6.88 | 7.05 | 0.20 | 2.92% | 6.87 | 7.05 | 201451 | 14098.86 | 1.46% |
| 2025-01-15 | 6.90 | 6.85 | -0.08 | -1.15% | 6.82 | 6.93 | 102246 | 7010.53 | 0.74% |
| 2025-01-14 | 6.74 | 6.93 | 0.15 | 2.21% | 6.74 | 6.96 | 152807 | 10486.65 | 1.11% |
| 2025-01-13 | 6.71 | 6.78 | 0.04 | 0.59% | 6.69 | 6.81 | 105572 | 7133.18 | 0.77% |
| 2025-01-10 | 6.83 | 6.74 | -0.10 | -1.46% | 6.73 | 6.91 | 82877 | 5642.31 | 0.60% |
| 2025-01-09 | 6.86 | 6.84 | -0.04 | -0.58% | 6.81 | 6.90 | 77329 | 5305.17 | 0.56% |
| 2025-01-08 | 7.03 | 6.88 | -0.14 | -1.99% | 6.73 | 7.03 | 152864 | 10472.41 | 1.11% |
| 2025-01-07 | 7.04 | 7.02 | 0.00 | 0.00% | 6.96 | 7.10 | 76940 | 5405.69 | 0.56% |
| 2025-01-06 | 6.92 | 7.02 | 0.10 | 1.45% | 6.86 | 7.11 | 119646 | 8384.73 | 0.87% |
| 2025-01-03 | 6.97 | 6.92 | -0.05 | -0.72% | 6.89 | 7.15 | 158009 | 11068.62 | 1.15% |
| 2025-01-02 | 7.11 | 6.97 | -0.13 | -1.83% | 6.89 | 7.19 | 142507 | 10068.37 | 1.04% |
| 2024-12-31 | 7.35 | 7.10 | -0.26 | -3.53% | 7.07 | 7.37 | 184742 | 13323.56 | 1.35% |
| 2024-12-30 | 7.37 | 7.36 | -0.01 | -0.14% | 7.32 | 7.38 | 82856 | 6093.57 | 0.61% |
| 2024-12-27 | 7.39 | 7.37 | -0.01 | -0.14% | 7.33 | 7.43 | 119166 | 8799.41 | 0.87% |
| 2024-12-26 | 7.36 | 7.38 | 0.03 | 0.41% | 7.35 | 7.40 | 90161 | 6647.25 | 0.66% |
| 2024-12-25 | 7.32 | 7.35 | 0.01 | 0.14% | 7.27 | 7.35 | 95814 | 7003.80 | 0.70% |
| 2024-12-24 | 7.26 | 7.34 | 0.09 | 1.24% | 7.26 | 7.35 | 98975 | 7243.98 | 0.72% |
| 2024-12-23 | 7.35 | 7.25 | -0.12 | -1.63% | 7.23 | 7.37 | 123323 | 9005.91 | 0.90% |
| 2024-12-20 | 7.34 | 7.37 | 0.02 | 0.27% | 7.32 | 7.38 | 78268 | 5754.78 | 0.57% |
| 2024-12-19 | 7.36 | 7.35 | -0.03 | -0.41% | 7.25 | 7.37 | 112295 | 8198.80 | 0.82% |
| 2024-12-18 | 7.38 | 7.38 | 0.02 | 0.27% | 7.33 | 7.43 | 95700 | 7065.60 | 0.70% |
| 2024-12-17 | 7.52 | 7.36 | -0.15 | -2.00% | 7.33 | 7.53 | 173503 | 12863.80 | 1.27% |
| 2024-12-16 | 7.51 | 7.51 | 0.00 | 0.00% | 7.47 | 7.56 | 135627 | 10188.56 | 0.99% |
| 2024-12-13 | 7.67 | 7.51 | -0.19 | -2.47% | 7.51 | 7.67 | 226298 | 17108.51 | 1.65% |
| 2024-12-12 | 7.71 | 7.70 | 0.00 | 0.00% | 7.61 | 7.72 | 208168 | 15978.04 | 1.52% |
| 2024-12-11 | 7.62 | 7.70 | 0.02 | 0.26% | 7.60 | 7.75 | 309722 | 23804.33 | 2.26% |
| 2024-12-10 | 7.64 | 7.68 | 0.18 | 2.40% | 7.52 | 7.85 | 498506 | 38219.70 | 3.64% |
| 2024-12-09 | 7.48 | 7.50 | 0.00 | 0.00% | 7.46 | 7.57 | 175275 | 13184.20 | 1.28% |
| 2024-12-06 | 7.41 | 7.50 | 0.08 | 1.08% | 7.38 | 7.50 | 162634 | 12128.69 | 1.19% |
| 2024-12-05 | 7.41 | 7.42 | -0.01 | -0.13% | 7.37 | 7.44 | 95381 | 7061.95 | 0.70% |
| 2024-12-04 | 7.51 | 7.43 | -0.08 | -1.07% | 7.39 | 7.53 | 128359 | 9573.26 | 0.94% |
| 2024-12-03 | 7.52 | 7.51 | -0.01 | -0.13% | 7.44 | 7.54 | 119698 | 8950.85 | 0.87% |
| 2024-12-02 | 7.41 | 7.52 | 0.13 | 1.76% | 7.40 | 7.53 | 183467 | 13719.14 | 1.34% |
| 2024-11-29 | 7.31 | 7.39 | 0.07 | 0.96% | 7.27 | 7.43 | 135115 | 9959.38 | 0.99% |
| 2024-11-28 | 7.33 | 7.32 | -0.04 | -0.54% | 7.30 | 7.42 | 111657 | 8210.89 | 0.82% |
上证大盘股票行情在线 K线走势图
