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
2026-07-31	10.41	10.52	-0.04	-0.38%	10.38	10.66	127060	13334	1.74%
2026-07-30	10.39	10.56	0.13	1.25%	10.32	10.71	167724	17759	2.30%
2026-07-29	10.20	10.43	0.31	3.06%	10.12	10.56	203431	21143	2.79%
2026-07-28	9.78	10.12	0.29	2.95%	9.73	10.21	163189	16336	2.24%
2026-07-27	9.64	9.83	0.20	2.08%	9.61	9.86	72240	7056	0.99%
2026-07-24	9.91	9.63	-0.33	-3.31%	9.61	9.93	98255	9565	1.35%
2026-07-23	9.70	9.96	0.22	2.26%	9.68	9.97	125488	12378	1.72%
2026-07-22	9.60	9.74	0.09	0.93%	9.50	9.75	109561	10561	1.50%
2026-07-21	9.60	9.65	0.01	0.10%	9.51	9.71	130196	12525	1.78%
2026-07-20	9.52	9.64	0.20	2.12%	9.44	9.74	127179	12207	1.74%
2026-07-17	9.68	9.44	-0.24	-2.48%	9.42	9.87	113458	10915	1.55%
2026-07-16	9.49	9.68	0.17	1.79%	9.42	9.78	113563	10965	1.56%
2026-07-15	9.30	9.51	0.16	1.71%	9.26	9.56	93174	8822	1.28%
2026-07-14	9.23	9.35	0.07	0.75%	9.18	9.37	93679	8686	1.28%
2026-07-13	9.50	9.28	-0.23	-2.42%	9.28	9.52	116825	10908	1.60%
2026-07-10	9.27	9.51	0.18	1.93%	9.18	9.63	106756	10110	1.46%
2026-07-09	9.33	9.33	-0.01	-0.11%	9.13	9.40	89761	8320	1.23%
2026-07-08	9.56	9.54	-0.04	-0.42%	9.42	9.64	82363	7847	1.13%
2026-07-07	9.85	9.58	-0.24	-2.44%	9.57	9.86	81113	7829	1.11%
2026-07-06	9.93	9.82	-0.08	-0.81%	9.76	10.07	98168	9709	1.35%
2026-07-03	9.74	9.90	0.17	1.75%	9.72	9.99	125081	12331	1.71%
2026-07-02	9.85	9.73	0.07	0.72%	9.70	10.22	219157	21719	3.00%
2026-07-01	9.46	9.66	0.22	2.33%	9.37	9.77	146483	14077	2.01%
2026-06-30	9.46	9.44	0.03	0.32%	9.32	9.55	115185	10854	1.58%
2026-06-29	9.73	9.41	-0.33	-3.39%	9.22	9.73	191069	18001	2.62%
2026-06-26	10.06	9.74	-0.31	-3.08%	9.73	10.09	122208	12041	1.67%
2026-06-25	10.21	10.05	-0.17	-1.66%	10.00	10.27	122913	12404	1.68%
2026-06-24	10.48	10.22	-0.24	-2.29%	10.17	10.52	89026	9133	1.22%
2026-06-23	10.61	10.46	-0.21	-1.97%	10.42	10.87	96400	10257	1.32%
2026-06-22	10.57	10.67	0.05	0.47%	10.22	10.69	144888	15118	1.99%
2026-06-18	10.83	10.62	-0.23	-2.12%	10.58	10.87	95843	10248	1.31%
2026-06-17	10.89	10.85	-0.09	-0.82%	10.78	11.04	109775	11941	1.50%
2026-06-16	10.90	10.94	-0.26	-2.32%	10.69	11.06	133282	14458	1.83%
2026-06-15	11.16	11.20	0.22	2.00%	11.01	11.32	91313	10201	1.25%
2026-06-12	10.83	10.98	0.28	2.62%	10.70	11.05	99819	10911	1.37%
2026-06-11	10.85	10.70	-0.25	-2.28%	10.58	10.95	94379	10087	1.29%
2026-06-10	11.04	10.95	-0.17	-1.53%	10.77	11.07	109708	11997	1.50%
2026-06-09	11.35	11.12	-0.14	-1.24%	11.05	11.38	137970	15433	1.89%
2026-06-08	11.55	11.26	-0.47	-4.01%	11.17	11.73	110964	12633	1.52%
2026-06-05	11.70	11.73	0.05	0.43%	11.66	12.03	85474	10109	1.17%
2026-06-04	11.72	11.68	-0.08	-0.68%	11.58	11.89	81477	9571	1.12%
2026-06-03	12.10	11.76	-0.33	-2.73%	11.63	12.16	137586	16287	1.89%
2026-06-02	12.41	12.09	-0.31	-2.50%	12.07	12.46	80064	9740	1.10%
2026-06-01	12.13	12.40	0.26	2.14%	12.06	12.45	80275	9898	1.10%
2026-05-29	12.18	12.14	0.02	0.17%	12.10	12.35	85746	10495	1.18%
2026-05-28	12.28	12.12	-0.21	-1.70%	12.04	12.37	87323	10635	1.20%
2026-05-27	12.72	12.33	-0.42	-3.29%	12.24	12.81	118856	14780	1.63%
2026-05-26	13.00	12.75	-0.43	-3.26%	12.68	13.15	107937	13808	1.48%
2026-05-25	13.43	13.18	-0.21	-1.57%	13.13	13.47	82355	10903	1.13%
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%