新疆交建 (002941) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	16.72	16.50	-0.22	-1.32%	16.40	17.04	550888	91386	7.67%
2025-09-15	16.53	16.72	0.00	0.00%	16.35	16.90	545716	90648	7.60%
2025-09-12	16.00	16.72	0.63	3.92%	15.99	16.90	829960	137708	11.55%
2025-09-11	15.81	16.09	0.20	1.26%	15.65	16.49	722022	116478	10.16%
2025-09-10	15.25	15.89	0.66	4.33%	15.18	16.30	735104	116389	10.35%
2025-09-09	15.59	15.23	-0.37	-2.37%	15.15	15.60	267674	41047	3.77%
2025-09-08	15.24	15.60	0.34	2.23%	15.16	15.67	361204	55912	5.08%
2025-09-05	15.09	15.26	0.11	0.73%	14.82	15.37	382376	58017	5.38%
2025-09-04	15.27	15.15	-0.23	-1.50%	14.88	15.80	602966	92979	8.66%
2025-09-03	15.12	15.38	0.23	1.52%	14.87	15.99	512251	79161	7.36%
2025-09-02	15.72	15.15	-0.67	-4.24%	15.10	15.72	447423	68477	6.52%
2025-09-01	15.50	15.82	0.13	0.83%	15.47	15.98	498608	78627	7.48%
2025-08-29	15.30	15.69	0.30	1.95%	15.16	15.97	597533	93294	8.97%
2025-08-28	14.99	15.39	0.32	2.12%	14.81	15.52	443521	67107	6.66%
2025-08-27	15.74	15.07	-0.63	-4.01%	15.00	15.74	501639	77023	7.53%
2025-08-26	15.47	15.70	0.18	1.16%	15.33	15.89	487951	76126	7.32%
2025-08-25	15.34	15.52	-0.06	-0.39%	15.21	15.69	495843	76659	7.44%
2025-08-22	15.05	15.58	0.43	2.84%	15.01	15.85	671108	103641	10.07%
2025-08-21	15.38	15.15	-0.10	-0.66%	15.08	15.51	455843	69645	6.84%
2025-08-20	15.28	15.25	-0.23	-1.49%	14.96	15.37	540993	82035	8.12%
2025-08-19	15.80	15.48	-0.45	-2.82%	15.48	16.05	691663	108627	10.38%
2025-08-18	15.86	15.93	-0.37	-2.27%	15.51	16.20	987163	156735	15.29%
2025-08-15	16.49	16.30	-0.24	-1.45%	15.88	17.20	1274822	211199	19.75%
2025-08-14	17.98	16.54	-1.84	-10.01%	16.54	18.67	1501103	258104	23.25%
2025-08-13	17.97	18.38	1.67	9.99%	17.80	18.38	1467492	267493	22.73%
2025-08-12	16.71	16.71	1.52	10.01%	16.71	16.71	77396	12932	1.20%
2025-08-11	15.19	15.19	1.38	9.99%	15.19	15.19	77139	11717	1.19%
2025-08-08	12.60	13.81	1.26	10.04%	12.60	13.81	326665	44302	5.06%
2025-08-07	12.71	12.55	0.12	0.97%	12.47	12.76	237027	29843	3.67%
2025-08-06	12.19	12.43	0.29	2.39%	12.12	12.44	207516	25537	3.21%
2025-08-05	12.10	12.14	0.06	0.50%	12.05	12.15	90178	10910	1.40%
2025-08-04	11.99	12.08	0.09	0.75%	11.89	12.09	93631	11271	1.45%
2025-08-01	11.96	11.99	0.01	0.08%	11.94	12.04	87224	10459	1.35%
2025-07-31	12.29	11.98	-0.13	-1.07%	11.93	12.29	146104	17659	2.26%
2025-07-30	12.02	12.11	0.06	0.50%	11.98	12.19	142959	17311	2.21%
2025-07-29	12.00	12.05	0.00	0.00%	11.89	12.10	133721	16022	2.07%
2025-07-28	12.02	12.05	0.04	0.33%	11.95	12.11	130963	15751	2.03%
2025-07-25	12.25	12.01	-0.23	-1.88%	12.01	12.27	181375	21935	2.81%
2025-07-24	12.15	12.24	0.04	0.33%	12.00	12.32	266775	32550	4.13%
2025-07-23	12.87	12.20	-0.73	-5.65%	12.18	12.95	534378	66476	8.28%
2025-07-22	12.29	12.93	0.65	5.29%	11.99	13.51	742653	94323	11.50%
2025-07-21	11.88	12.28	0.77	6.69%	11.76	12.40	490068	59620	7.59%
2025-07-18	11.54	11.51	-0.02	-0.17%	11.46	11.57	77120	8874	1.19%
2025-07-17	11.49	11.53	0.05	0.44%	11.45	11.57	70254	8081	1.09%
2025-07-16	11.53	11.48	-0.07	-0.61%	11.42	11.64	108123	12455	1.67%
2025-07-15	11.58	11.55	0.23	2.03%	11.32	11.73	318473	36905	4.93%
2025-07-14	11.37	11.32	0.00	0.00%	11.29	11.44	56049	6360	0.87%
2025-07-11	11.30	11.32	0.00	0.00%	11.23	11.37	84084	9497	1.30%
2025-07-10	11.19	11.32	0.18	1.62%	11.15	11.35	95664	10754	1.48%
2025-07-09	11.15	11.14	0.00	0.00%	11.12	11.25	53160	5944	0.82%
2025-07-08	11.14	11.14	0.03	0.27%	11.08	11.17	51510	5731	0.80%
2025-07-07	10.98	11.11	0.11	1.00%	10.94	11.12	47899	5305	0.74%
2025-07-04	11.08	11.00	-0.10	-0.90%	11.00	11.11	53497	5903	0.83%
2025-07-03	11.09	11.10	0.01	0.09%	11.04	11.13	39983	4430	0.62%
2025-07-02	11.08	11.09	0.04	0.36%	10.99	11.09	57504	6351	0.89%
2025-07-01	11.13	11.05	-0.09	-0.81%	10.99	11.13	61388	6778	0.95%
2025-06-30	11.08	11.14	0.04	0.36%	11.01	11.15	54927	6086	0.85%
2025-06-27	11.05	11.10	0.04	0.36%	11.05	11.18	59545	6621	0.92%
2025-06-26	11.10	11.06	-0.11	-0.98%	11.05	11.29	84810	9450	1.31%
2025-06-25	10.89	11.17	0.23	2.10%	10.86	11.18	112960	12498	1.75%
2025-06-24	10.91	11.09	0.30	2.78%	10.86	11.23	127637	14098	1.98%
2025-06-23	10.71	10.79	0.01	0.09%	10.68	10.82	57555	6198	0.89%
2025-06-20	10.75	10.78	0.03	0.28%	10.73	10.85	53781	5803	0.83%
2025-06-19	10.85	10.75	-0.13	-1.19%	10.70	10.91	92465	9968	1.43%
2025-06-18	11.21	10.88	-0.40	-3.55%	10.86	11.30	157518	17279	2.44%
2025-06-17	11.50	11.28	-0.22	-1.91%	11.08	11.51	144920	16270	2.24%
2025-06-16	11.35	11.50	0.10	0.88%	11.35	11.63	99864	11486	1.55%
2025-06-13	11.59	11.40	-0.24	-2.06%	11.34	11.72	113797	13077	1.76%
2025-06-12	11.57	11.64	0.03	0.26%	11.53	11.74	94608	11012	1.47%
2025-06-11	11.57	11.61	0.00	0.00%	11.52	11.96	177726	20786	2.75%
2025-06-10	11.82	11.61	-0.23	-1.94%	11.45	11.87	169210	19710	2.62%
2025-06-09	11.96	11.84	-0.09	-0.75%	11.81	11.97	115982	13764	1.80%