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
2025-04-03	10.76	11.00	0.19	1.76%	10.70	11.14	80721	8861	1.25%
2025-04-02	10.87	10.81	-0.07	-0.64%	10.80	10.92	29439	3192	0.46%
2025-04-01	10.82	10.88	0.07	0.65%	10.82	10.96	40845	4447	0.63%
2025-03-31	10.78	10.81	0.00	0.00%	10.67	10.89	52041	5604	0.81%
2025-03-28	11.00	10.81	-0.19	-1.73%	10.78	11.03	68564	7449	1.06%
2025-03-27	11.13	11.00	-0.14	-1.26%	10.97	11.17	60643	6700	0.94%
2025-03-26	11.11	11.14	0.02	0.18%	11.02	11.20	43853	4877	0.68%
2025-03-25	11.16	11.12	0.04	0.36%	10.97	11.16	48775	5396	0.76%
2025-03-24	11.24	11.08	-0.13	-1.16%	10.94	11.25	77927	8629	1.21%
2025-03-21	11.26	11.21	-0.08	-0.71%	11.18	11.46	68756	7762	1.07%
2025-03-20	11.39	11.29	-0.07	-0.62%	11.29	11.39	49913	5657	0.77%
2025-03-19	11.52	11.36	-0.15	-1.30%	11.31	11.52	70961	8072	1.10%
2025-03-18	11.50	11.51	0.06	0.52%	11.40	11.52	68120	7803	1.06%
2025-03-17	11.46	11.45	0.02	0.17%	11.42	11.56	79006	9079	1.22%
2025-03-14	11.39	11.43	0.10	0.88%	11.26	11.45	74732	8511	1.16%
2025-03-13	11.45	11.33	-0.13	-1.13%	11.18	11.48	89726	10141	1.39%
2025-03-12	11.60	11.46	-0.05	-0.43%	11.42	11.62	79708	9156	1.23%
2025-03-11	11.38	11.51	-0.03	-0.26%	11.36	11.51	61339	7012	0.95%
2025-03-10	11.47	11.54	0.00	0.00%	11.45	11.60	71657	8255	1.11%
2025-03-07	11.72	11.54	-0.16	-1.37%	11.51	11.74	102611	11929	1.59%
2025-03-06	11.74	11.70	-0.12	-1.02%	11.58	11.81	166661	19475	2.58%
2025-03-05	11.59	11.82	0.27	2.34%	11.47	11.98	225852	26515	3.50%
2025-03-04	11.38	11.55	0.00	0.00%	11.28	11.58	126320	14394	1.96%
2025-03-03	11.98	11.55	-0.32	-2.70%	11.45	11.99	219908	25720	3.41%
2025-02-28	11.56	11.87	0.27	2.33%	11.56	12.07	303386	36020	4.70%
2025-02-27	11.73	11.60	-0.12	-1.02%	11.47	11.81	124429	14483	1.93%
2025-02-26	11.72	11.72	0.02	0.17%	11.63	11.84	138377	16219	2.14%
2025-02-25	11.90	11.70	-0.25	-2.09%	11.66	12.08	225815	26628	3.50%
2025-02-24	11.25	11.95	0.75	6.70%	11.25	12.30	352748	41687	5.46%
2025-02-21	11.29	11.20	-0.06	-0.53%	11.10	11.31	91811	10260	1.42%
2025-02-20	11.40	11.26	-0.20	-1.75%	11.21	11.46	120779	13603	1.87%
2025-02-19	11.19	11.46	0.38	3.43%	11.19	11.54	158220	18069	2.45%
2025-02-18	11.22	11.08	-0.55	-4.73%	11.05	11.34	216947	24269	3.36%
2025-02-17	11.83	11.63	-0.22	-1.86%	11.56	11.93	181776	21198	2.82%
2025-02-14	12.00	11.85	0.21	1.80%	11.72	12.15	251776	30012	3.90%
2025-02-13	11.65	11.64	0.23	2.02%	11.48	11.95	241426	28317	3.74%
2025-02-12	11.46	11.41	-0.06	-0.52%	11.33	11.54	81332	9286	1.26%
2025-02-11	11.34	11.47	0.13	1.15%	11.17	11.53	117581	13330	1.82%
2025-02-10	11.19	11.34	0.14	1.25%	11.16	11.40	99705	11270	1.54%
2025-02-07	11.12	11.20	0.11	0.99%	11.06	11.30	151761	16987	2.35%
2025-02-06	10.65	11.09	0.39	3.64%	10.59	11.38	128443	14078	1.99%
2025-02-05	10.78	10.70	-0.03	-0.28%	10.62	10.85	55020	5900	0.85%
2025-01-27	10.80	10.73	0.00	0.00%	10.67	10.93	59416	6424	0.92%
2025-01-24	10.50	10.73	0.24	2.29%	10.44	10.76	69580	7416	1.08%
2025-01-23	10.68	10.49	-0.04	-0.38%	10.49	10.78	56870	6048	0.88%
2025-01-22	10.57	10.53	-0.10	-0.94%	10.49	10.66	48215	5084	0.75%
2025-01-21	10.86	10.63	-0.21	-1.94%	10.63	10.88	54684	5852	0.85%
2025-01-20	10.91	10.84	0.04	0.37%	10.77	10.95	54523	5911	0.84%
2025-01-17	10.58	10.80	0.22	2.08%	10.49	10.94	84882	9107	1.31%
2025-01-16	10.58	10.58	0.05	0.47%	10.48	10.76	64185	6820	0.99%
2025-01-15	10.57	10.53	-0.03	-0.28%	10.43	10.61	56804	5970	0.88%
2025-01-14	10.30	10.56	0.35	3.43%	10.22	10.56	85068	8869	1.32%
2025-01-13	10.11	10.21	0.01	0.10%	10.03	10.34	58579	5961	0.91%
2025-01-10	10.50	10.20	-0.33	-3.13%	10.20	10.58	64113	6661	0.99%
2025-01-09	10.50	10.53	0.00	0.00%	10.42	10.74	69013	7295	1.07%
2025-01-08	10.55	10.53	-0.10	-0.94%	10.30	10.62	71378	7472	1.11%
2025-01-07	10.54	10.63	0.11	1.05%	10.45	10.64	57078	6020	0.88%
2025-01-06	10.50	10.52	0.02	0.19%	10.37	10.60	67896	7133	1.05%
2025-01-03	10.80	10.50	-0.29	-2.69%	10.46	10.88	87804	9354	1.36%
2025-01-02	11.17	10.79	-0.38	-3.40%	10.71	11.27	103778	11406	1.62%
2024-12-31	11.50	11.17	-0.33	-2.87%	11.17	11.58	96002	10897	1.50%
2024-12-30	11.83	11.50	-0.44	-3.69%	11.44	11.93	119954	13922	1.87%
2024-12-27	11.71	11.94	0.16	1.36%	11.57	11.99	113851	13480	1.78%
2024-12-26	11.91	11.78	-0.13	-1.09%	11.71	11.99	123821	14632	1.93%