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
2026-05-22	13.49	13.39	-0.09	-0.67%	13.22	13.64	84698	11403	1.16%
2026-05-21	13.45	13.48	-0.36	-2.60%	13.41	13.75	147419	19982	2.02%
2026-05-20	13.18	13.84	0.70	5.33%	12.91	14.20	192310	26083	2.64%
2026-05-19	13.07	13.14	0.09	0.69%	12.86	13.25	93854	12236	1.29%
2026-05-18	13.18	13.05	-0.19	-1.44%	12.92	13.22	92656	12074	1.27%
2026-05-15	13.27	13.24	-0.05	-0.38%	13.12	13.38	85850	11390	1.18%
2026-05-14	13.74	13.29	-0.42	-3.06%	13.28	13.74	136401	18294	1.87%
2026-05-13	13.74	13.71	-0.04	-0.29%	13.64	13.87	90708	12459	1.24%
2026-05-12	14.06	13.75	-0.31	-2.20%	13.70	14.06	129328	17902	1.77%
2026-05-11	14.08	14.06	-0.02	-0.14%	13.96	14.17	113823	15973	1.56%
2026-05-08	14.09	14.08	-0.04	-0.28%	13.90	14.20	126667	17743	1.74%
2026-05-07	14.20	14.12	-0.02	-0.14%	14.01	14.34	110815	15661	1.52%
2026-05-06	13.93	14.14	0.24	1.73%	13.93	14.22	122102	17240	1.67%
2026-04-30	14.15	13.90	-0.29	-2.04%	13.83	14.15	132626	18487	1.82%
2026-04-29	14.34	14.19	-0.09	-0.63%	14.18	14.41	128005	18255	1.75%
2026-04-28	14.51	14.28	-0.68	-4.55%	14.16	14.52	213954	30606	2.93%
2026-04-27	15.58	14.96	-0.82	-5.20%	14.93	15.58	244829	36868	3.35%
2026-04-24	15.70	15.78	0.01	0.06%	15.67	15.94	101041	15972	1.38%
2026-04-23	15.95	15.77	-0.21	-1.31%	15.60	16.04	143124	22611	1.96%
2026-04-22	16.05	15.98	-0.16	-0.99%	15.87	16.06	93607	14953	1.28%
2026-04-21	16.13	16.14	0.01	0.06%	15.81	16.20	116026	18626	1.59%
2026-04-20	15.87	16.13	0.16	1.00%	15.87	16.15	119884	19263	1.64%
2026-04-17	15.84	15.97	0.12	0.76%	15.66	16.10	141699	22605	1.94%
2026-04-16	15.77	15.85	0.03	0.19%	15.67	15.87	87095	13741	1.19%
2026-04-15	15.85	15.82	-0.03	-0.19%	15.74	16.10	126107	20065	1.73%
2026-04-14	15.59	15.85	0.38	2.46%	15.51	15.87	136557	21458	1.87%
2026-04-13	15.58	15.47	-0.16	-1.02%	15.37	15.58	91771	14175	1.26%
2026-04-10	15.73	15.63	-0.06	-0.38%	15.58	15.80	115274	18082	1.58%
2026-04-09	15.88	15.69	-0.50	-3.09%	15.65	16.00	151281	23849	2.07%
2026-04-08	15.74	16.19	0.90	5.89%	15.63	16.20	251545	40226	3.45%
2026-04-07	15.08	15.29	0.21	1.39%	15.08	15.34	69051	10529	0.95%
2026-04-03	15.54	15.08	-0.46	-2.96%	15.07	15.59	108084	16439	1.48%
2026-04-02	15.61	15.54	-0.18	-1.15%	15.51	15.80	125732	19671	1.72%
2026-04-01	16.00	15.72	0.06	0.38%	15.62	16.34	184302	29236	2.53%
2026-03-31	15.66	15.66	-0.02	-0.13%	15.59	16.00	164084	25880	2.25%
2026-03-30	15.53	15.68	0.14	0.90%	15.42	15.81	159770	24983	2.19%
2026-03-27	15.33	15.54	0.19	1.24%	15.33	15.73	163511	25400	2.24%
2026-03-26	16.09	15.35	-0.74	-4.60%	15.32	16.09	262930	41047	3.60%
2026-03-25	14.68	16.09	1.46	9.98%	14.68	16.09	350226	54856	4.80%
2026-03-24	14.35	14.63	0.55	3.91%	14.10	14.65	145375	20976	1.99%
2026-03-23	14.50	14.08	-0.72	-4.86%	13.98	14.64	178822	25577	2.45%
2026-03-20	15.18	14.80	-0.34	-2.25%	14.78	15.25	138866	20725	1.90%
2026-03-19	15.50	15.14	-0.55	-3.51%	15.05	15.51	159707	24287	2.19%
2026-03-18	15.90	15.69	-0.25	-1.57%	15.46	15.95	189769	29696	2.60%
2026-03-17	16.13	15.94	-0.17	-1.06%	15.85	16.27	145639	23368	2.00%
2026-03-16	16.64	16.11	-0.49	-2.95%	15.96	16.70	214588	34734	2.94%
2026-03-13	16.35	16.60	0.19	1.16%	16.31	16.82	240368	40021	3.29%
2026-03-12	16.62	16.41	-0.19	-1.14%	16.26	16.62	129222	21202	1.77%
2026-03-11	16.65	16.60	0.00	0.00%	16.35	16.66	146796	24269	2.01%
2026-03-10	16.74	16.60	-0.09	-0.54%	16.60	17.10	179720	30147	2.46%
2026-03-09	16.40	16.69	0.14	0.85%	16.36	16.76	196099	32568	2.69%
2026-03-06	16.41	16.55	0.10	0.61%	16.35	16.72	156491	25897	2.14%
2026-03-05	16.08	16.45	0.66	4.18%	16.01	16.70	309394	51027	4.24%
2026-03-04	15.74	15.79	-0.10	-0.63%	15.65	16.15	130558	20728	1.79%
2026-03-03	16.50	15.89	-0.54	-3.29%	15.85	16.53	197948	31942	2.71%
2026-03-02	16.38	16.43	-0.20	-1.20%	16.25	16.58	153419	25171	2.10%
2026-02-27	16.39	16.63	0.16	0.97%	16.36	16.63	146862	24280	2.01%
2026-02-26	16.44	16.47	0.11	0.67%	16.31	16.55	123089	20206	1.69%
2026-02-25	16.12	16.36	0.24	1.49%	16.06	16.56	214207	35125	2.94%
2026-02-24	16.00	16.12	0.24	1.51%	15.95	16.16	138766	22323	1.90%