新疆火炬(603080)股票行情 新疆火炬股票行情 603080股票行情_爱股网
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 |
|---|
| 2025-10-24 | 23.95 | 23.81 | -0.14 | -0.58% | 23.70 | 24.10 | 53702 | 12820.84 | 3.80% |
| 2025-10-23 | 24.29 | 23.95 | -0.39 | -1.60% | 23.56 | 24.50 | 67985 | 16286.14 | 4.80% |
| 2025-10-22 | 24.31 | 24.34 | -0.21 | -0.86% | 24.20 | 25.20 | 71061 | 17466.80 | 5.02% |
| 2025-10-21 | 25.00 | 24.55 | -0.12 | -0.49% | 24.18 | 25.01 | 70056 | 17119.47 | 4.95% |
| 2025-10-20 | 24.15 | 24.67 | 0.38 | 1.56% | 24.09 | 24.88 | 90319 | 22109.02 | 6.38% |
| 2025-10-17 | 24.97 | 24.29 | -0.93 | -3.69% | 24.17 | 26.00 | 125984 | 31344.56 | 8.90% |
| 2025-10-16 | 26.50 | 25.22 | -1.78 | -6.59% | 25.13 | 26.80 | 122641 | 31634.80 | 8.67% |
| 2025-10-15 | 26.60 | 27.00 | 0.14 | 0.52% | 26.01 | 27.58 | 140657 | 37637.65 | 9.94% |
| 2025-10-14 | 25.33 | 26.86 | 1.58 | 6.25% | 25.02 | 27.29 | 163466 | 43180.00 | 11.55% |
| 2025-10-13 | 24.50 | 25.28 | -0.73 | -2.81% | 24.31 | 25.55 | 100766 | 25209.00 | 7.12% |
| 2025-10-10 | 24.95 | 26.01 | 0.71 | 2.81% | 24.65 | 27.59 | 161852 | 42564.22 | 11.44% |
| 2025-10-09 | 24.02 | 25.30 | 1.35 | 5.64% | 23.75 | 25.98 | 139855 | 34460.83 | 9.88% |
| 2025-09-30 | 24.05 | 23.95 | -0.53 | -2.17% | 23.84 | 24.30 | 89239 | 21419.91 | 6.31% |
| 2025-09-29 | 23.31 | 24.48 | 1.34 | 5.79% | 22.95 | 24.67 | 145622 | 34897.76 | 10.29% |
| 2025-09-26 | 22.46 | 23.14 | 0.46 | 2.03% | 22.08 | 23.61 | 90495 | 20689.67 | 6.40% |
| 2025-09-25 | 23.00 | 22.68 | -0.67 | -2.87% | 22.37 | 23.19 | 89067 | 20261.18 | 6.29% |
| 2025-09-24 | 23.43 | 23.35 | -0.08 | -0.34% | 22.78 | 23.76 | 127356 | 29491.12 | 9.00% |
| 2025-09-23 | 22.29 | 23.43 | 1.08 | 4.83% | 21.86 | 23.89 | 180629 | 41406.27 | 12.77% |
| 2025-09-22 | 21.90 | 22.35 | 0.43 | 1.96% | 21.26 | 22.52 | 116231 | 25537.95 | 8.21% |
| 2025-09-19 | 21.10 | 21.92 | 0.85 | 4.03% | 21.09 | 22.22 | 123869 | 27007.52 | 8.75% |
| 2025-09-18 | 21.54 | 21.07 | -0.46 | -2.14% | 20.87 | 21.60 | 44413 | 9459.89 | 3.14% |
| 2025-09-17 | 21.73 | 21.53 | -0.10 | -0.46% | 21.47 | 21.73 | 32445 | 6998.96 | 2.29% |
| 2025-09-16 | 21.48 | 21.63 | 0.11 | 0.51% | 21.46 | 21.73 | 35937 | 7762.07 | 2.54% |
| 2025-09-15 | 21.85 | 21.52 | -0.32 | -1.47% | 21.42 | 21.95 | 46352 | 10010.46 | 3.28% |
| 2025-09-12 | 21.83 | 21.84 | 0.06 | 0.28% | 21.65 | 21.96 | 43521 | 9491.59 | 3.08% |
| 2025-09-11 | 21.86 | 21.78 | -0.07 | -0.32% | 21.62 | 21.93 | 49555 | 10771.42 | 3.50% |
| 2025-09-10 | 21.33 | 21.85 | 0.53 | 2.49% | 21.33 | 21.98 | 64858 | 14080.15 | 4.58% |
| 2025-09-09 | 21.56 | 21.32 | -0.23 | -1.07% | 21.18 | 21.57 | 32166 | 6867.95 | 2.27% |
| 2025-09-08 | 21.20 | 21.55 | 0.38 | 1.79% | 21.18 | 21.55 | 40119 | 8602.86 | 2.84% |
| 2025-09-05 | 20.95 | 21.17 | 0.21 | 1.00% | 20.65 | 21.18 | 36419 | 7640.59 | 2.57% |
| 2025-09-04 | 20.65 | 20.96 | 0.31 | 1.50% | 20.54 | 21.30 | 52655 | 11056.22 | 3.72% |
| 2025-09-03 | 21.19 | 20.65 | -0.49 | -2.32% | 20.57 | 21.19 | 31103 | 6487.29 | 2.20% |
| 2025-09-02 | 21.45 | 21.14 | -0.28 | -1.31% | 20.84 | 21.52 | 46929 | 9886.42 | 3.32% |
| 2025-09-01 | 21.14 | 21.42 | 0.21 | 0.99% | 21.00 | 21.52 | 44235 | 9443.41 | 3.13% |
| 2025-08-29 | 21.11 | 21.21 | 0.11 | 0.52% | 20.89 | 21.32 | 39444 | 8325.13 | 2.79% |
| 2025-08-28 | 21.10 | 21.10 | -0.07 | -0.33% | 20.40 | 21.39 | 66101 | 13819.02 | 4.67% |
| 2025-08-27 | 21.85 | 21.17 | -0.68 | -3.11% | 21.16 | 21.87 | 66332 | 14307.10 | 4.69% |
| 2025-08-26 | 22.08 | 21.85 | -0.25 | -1.13% | 21.77 | 22.08 | 53420 | 11704.99 | 3.78% |
| 2025-08-25 | 21.84 | 22.10 | 0.25 | 1.14% | 21.78 | 22.10 | 80163 | 17602.36 | 5.67% |
| 2025-08-22 | 22.33 | 21.85 | -0.23 | -1.04% | 21.53 | 22.47 | 93438 | 20358.12 | 6.60% |
| 2025-08-21 | 21.70 | 22.08 | 0.39 | 1.80% | 21.70 | 22.33 | 114864 | 25320.52 | 8.12% |
| 2025-08-20 | 21.79 | 21.69 | -0.03 | -0.14% | 21.61 | 21.79 | 60403 | 13091.29 | 4.27% |
| 2025-08-19 | 21.90 | 21.72 | -0.15 | -0.69% | 21.60 | 21.98 | 89003 | 19343.70 | 6.29% |
| 2025-08-18 | 22.26 | 21.87 | -0.38 | -1.71% | 21.85 | 22.38 | 149945 | 33114.21 | 10.60% |
| 2025-08-15 | 22.13 | 22.25 | -0.69 | -3.01% | 21.08 | 22.94 | 198750 | 43889.73 | 14.05% |
| 2025-08-14 | 24.41 | 22.94 | -2.23 | -8.86% | 22.75 | 26.11 | 299101 | 73485.59 | 21.14% |
| 2025-08-13 | 28.89 | 25.17 | -1.57 | -5.87% | 25.00 | 29.00 | 348435 | 90681.69 | 24.62% |
| 2025-08-12 | 24.31 | 26.74 | 2.43 | 10.00% | 23.81 | 26.74 | 158874 | 40877.89 | 11.23% |
| 2025-08-11 | 24.30 | 24.31 | 2.21 | 10.00% | 23.35 | 24.31 | 202277 | 48970.77 | 14.30% |
| 2025-08-08 | 20.36 | 22.10 | 2.01 | 10.00% | 20.30 | 22.10 | 148017 | 31495.44 | 10.46% |
| 2025-08-07 | 20.00 | 20.09 | -0.10 | -0.50% | 19.77 | 20.85 | 104406 | 21138.61 | 7.38% |
| 2025-08-06 | 19.60 | 20.19 | 0.74 | 3.80% | 19.46 | 21.26 | 114510 | 23185.24 | 8.09% |
| 2025-08-05 | 19.45 | 19.45 | -0.40 | -2.02% | 19.36 | 19.85 | 101563 | 19825.80 | 7.18% |
| 2025-08-04 | 18.82 | 19.85 | 1.03 | 5.47% | 18.60 | 20.70 | 160540 | 32248.21 | 11.35% |
| 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% |
上证大盘股票行情在线 K线走势图
新疆火炬(603080)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
