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
2025-08-01	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%
2025-06-06	11.73	11.93	0.16	1.36%	11.63	12.05	202022	24053	3.13%
2025-06-05	11.83	11.77	-0.05	-0.42%	11.73	12.00	131378	15562	2.04%
2025-06-04	11.80	11.82	0.03	0.25%	11.73	11.89	82161	9697	1.27%
2025-06-03	11.64	11.79	0.10	0.86%	11.60	11.95	116660	13725	1.81%
2025-05-30	11.57	11.69	0.10	0.86%	11.54	11.74	102424	11946	1.59%
2025-05-29	11.44	11.59	0.16	1.40%	11.44	11.62	86244	9975	1.34%
2025-05-28	11.44	11.43	-0.03	-0.26%	11.37	11.48	38421	4389	0.60%
2025-05-27	11.40	11.46	0.04	0.35%	11.33	11.50	50403	5756	0.78%
2025-05-26	11.25	11.42	0.15	1.33%	11.25	11.45	52783	6005	0.82%
2025-05-23	11.48	11.27	-0.13	-1.14%	11.25	11.49	60471	6865	0.94%
2025-05-22	11.53	11.40	-0.22	-1.89%	11.39	11.59	68885	7894	1.07%
2025-05-21	11.61	11.62	-0.01	-0.09%	11.53	11.80	84804	9867	1.31%
2025-05-20	11.52	11.63	0.11	0.95%	11.46	11.71	97991	11387	1.52%
2025-05-19	11.32	11.52	0.24	2.13%	11.32	11.64	85767	9866	1.33%
2025-05-16	11.49	11.28	-0.21	-1.83%	11.28	11.56	75578	8597	1.17%
2025-05-15	11.62	11.49	-0.15	-1.29%	11.36	11.62	102583	11761	1.59%
2025-05-14	11.57	11.64	0.05	0.43%	11.44	11.70	107051	12378	1.66%
2025-05-13	11.55	11.59	0.09	0.78%	11.50	11.77	136169	15857	2.11%
2025-05-12	11.34	11.50	0.30	2.68%	11.31	11.61	130810	15050	2.03%
2025-05-09	11.41	11.20	-0.20	-1.75%	11.19	11.41	56513	6376	0.88%
2025-05-08	11.31	11.40	0.03	0.26%	11.25	11.41	74568	8462	1.16%
2025-05-07	11.25	11.37	0.14	1.25%	11.24	11.38	98420	11138	1.52%
2025-05-06	11.10	11.23	0.19	1.72%	11.00	11.23	90764	10110	1.41%
2025-04-30	11.27	11.04	-0.24	-2.13%	11.04	11.32	101140	11287	1.57%
2025-04-29	11.25	11.28	0.05	0.45%	11.21	11.44	90418	10239	1.40%
2025-04-28	11.29	11.23	-0.10	-0.88%	11.11	11.48	108298	12196	1.68%
2025-04-25	11.12	11.33	0.17	1.52%	11.01	11.52	141727	16013	2.20%
2025-04-24	11.10	11.16	0.08	0.72%	10.98	11.35	102359	11408	1.59%