新疆众和 (600888) - 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
2026-09-02	10.22	10.11	-0.27	-2.60%	9.95	10.25	427188	43127	2.75%
2026-09-01	10.54	10.38	-0.10	-0.95%	10.32	10.85	521483	55035	3.36%
2026-08-31	10.31	10.48	-0.03	-0.29%	10.18	10.50	433072	44818	2.79%
2026-08-28	10.59	10.51	-0.03	-0.28%	10.42	10.63	455314	47890	2.93%
2026-08-27	10.29	10.54	0.13	1.25%	10.29	10.66	534709	56074	3.44%
2026-08-26	10.33	10.41	0.02	0.19%	10.28	10.57	523962	54668	3.37%
2026-08-25	10.59	10.39	-0.14	-1.33%	10.06	10.59	677197	70062	4.36%
2026-08-24	10.23	10.53	0.28	2.73%	10.21	10.94	905001	95571	5.83%
2026-08-21	9.92	10.25	0.44	4.49%	9.76	10.30	617084	62398	3.97%
2026-08-20	9.94	9.81	0.02	0.20%	9.74	10.03	415894	41067	2.68%
2026-08-19	10.15	9.79	-0.48	-4.67%	9.73	10.18	505250	50161	3.25%
2026-08-18	10.36	10.27	-0.14	-1.34%	10.11	10.56	484865	49849	3.12%
2026-08-17	10.36	10.41	0.04	0.39%	10.14	10.42	582443	59851	3.75%
2026-08-14	9.94	10.37	0.43	4.33%	9.91	10.38	707858	72397	4.56%
2026-08-13	10.13	9.94	-0.19	-1.88%	9.93	10.24	508310	51335	3.27%
2026-08-12	10.10	10.13	0.07	0.70%	10.07	10.30	427001	43437	2.75%
2026-08-11	10.01	10.06	-0.10	-0.98%	10.01	10.33	625558	63663	4.03%
2026-08-10	10.19	10.16	0.09	0.89%	9.92	10.24	606069	60945	3.90%
2026-08-07	9.87	10.07	0.20	2.03%	9.72	10.17	620588	62191	4.00%
2026-08-06	9.73	9.87	0.10	1.02%	9.60	9.98	655787	64368	4.22%
2026-08-05	9.43	9.77	0.38	4.05%	9.38	9.81	681327	65736	4.39%
2026-08-04	9.15	9.39	0.29	3.19%	9.12	9.49	643368	60142	4.14%
2026-08-03	9.05	9.10	0.10	1.11%	8.88	9.13	540805	48954	3.48%
2026-07-31	9.17	9.00	0.10	1.12%	8.99	9.34	786299	71960	5.06%
2026-07-30	9.03	8.90	-0.23	-2.52%	8.83	9.26	653207	58939	4.21%
2026-07-29	8.84	9.13	0.29	3.28%	8.62	9.23	766506	68688	4.94%
2026-07-28	8.91	8.84	-0.26	-2.86%	8.78	9.03	473339	41985	3.05%
2026-07-27	8.77	9.10	0.33	3.76%	8.72	9.10	448619	40000	2.89%
2026-07-24	8.95	8.77	-0.39	-4.26%	8.69	9.02	523583	46284	3.37%
2026-07-23	8.92	9.16	0.25	2.81%	8.90	9.37	691092	63364	4.45%
2026-07-22	9.29	8.91	-0.45	-4.81%	8.80	9.38	768903	69996	4.95%
2026-07-21	9.01	9.36	0.50	5.64%	8.44	9.43	907627	81720	5.84%
2026-07-20	9.77	8.86	-0.67	-7.03%	8.71	9.92	887378	80876	5.71%
2026-07-17	10.35	9.53	-0.87	-8.37%	9.43	10.55	693001	68492	4.46%
2026-07-16	10.71	10.40	-0.41	-3.79%	10.32	11.00	475023	50435	3.06%
2026-07-15	11.38	10.81	-0.45	-4.00%	10.69	11.38	490480	53653	3.16%
2026-07-14	10.79	11.26	0.68	6.43%	10.37	11.38	760287	83334	4.90%
2026-07-13	11.50	10.58	-1.17	-9.96%	10.58	11.73	670994	73998	4.32%
2026-07-10	12.30	11.75	-0.42	-3.45%	11.75	12.53	696734	84215	4.49%
2026-07-09	12.50	12.17	-0.33	-2.64%	11.40	12.68	990695	118746	6.38%
2026-07-08	12.75	12.50	-0.32	-2.50%	12.08	13.00	799034	99591	5.14%
2026-07-07	13.52	12.82	-0.85	-6.22%	12.77	13.81	739232	97394	4.76%
2026-07-06	14.24	13.67	-0.53	-3.73%	13.49	14.50	786303	109054	5.06%
2026-07-03	14.98	14.20	-0.78	-5.21%	13.90	15.00	1033265	148513	6.65%
2026-07-02	15.50	14.98	-1.06	-6.61%	14.80	15.97	908377	139434	5.85%
2026-07-01	15.90	16.04	0.15	0.94%	15.57	16.62	1186642	191303	7.64%
2026-06-30	15.35	15.89	0.93	6.22%	15.01	16.31	1198714	189555	7.72%
2026-06-29	16.23	14.96	-1.16	-7.20%	14.69	16.76	1502040	233243	9.67%
2026-06-26	16.88	16.12	0.00	0.00%	15.67	17.28	1943542	316544	12.51%
2026-06-25	15.50	16.12	1.47	10.03%	15.50	16.12	678054	108956	4.37%
2026-06-24	13.52	14.65	1.03	7.56%	13.22	14.81	1382642	192301	8.90%
2026-06-23	13.80	13.62	-0.67	-4.69%	13.45	14.15	1102858	151483	7.10%
2026-06-22	13.68	14.29	1.15	8.75%	13.46	14.41	1529643	213647	9.85%
2026-06-18	12.78	13.14	0.84	6.83%	12.35	13.28	1457880	187690	9.39%
2026-06-17	12.49	12.30	-0.19	-1.52%	12.14	13.44	2018987	255104	13.00%
2026-06-16	11.15	12.49	1.14	10.04%	11.03	12.49	1096694	131235	7.06%
2026-06-15	11.07	11.35	0.43	3.94%	10.95	11.45	920930	103427	5.93%
2026-06-12	11.26	10.92	-0.09	-0.82%	10.80	11.51	918651	101566	5.92%
2026-06-11	10.76	11.14	0.25	2.30%	10.61	11.52	1010660	111239	6.51%
2026-06-10	10.20	10.89	0.51	4.91%	10.08	11.20	877840	94533	5.65%
2026-06-09	10.52	10.38	-0.05	-0.48%	9.90	10.60	578459	59517	3.72%
2026-06-08	10.64	10.43	-0.62	-5.61%	10.25	10.99	731073	77441	4.71%
2026-06-05	10.87	11.05	0.20	1.84%	10.58	11.70	799620	89485	5.15%
2026-06-04	11.24	10.85	-0.46	-4.07%	10.77	11.25	882844	96386	5.68%
2026-06-03	11.75	11.31	-0.52	-4.40%	11.22	11.93	879367	101171	5.66%
2026-06-02	11.98	11.83	0.01	0.08%	11.49	12.00	725666	85242	4.67%
2026-06-01	11.40	11.82	0.24	2.07%	11.39	12.34	1117513	133797	7.20%
2026-05-29	12.20	11.58	-0.47	-3.90%	11.46	12.38	1120966	132239	7.22%
2026-05-28	11.62	12.05	0.32	2.73%	11.20	12.27	1481495	174000	9.54%
2026-05-27	11.16	11.73	0.46	4.08%	11.14	11.91	1451651	168335	9.35%
2026-05-26	10.84	11.27	0.22	1.99%	10.50	11.46	1792944	196956	11.54%
2026-05-25	10.74	11.05	0.74	7.18%	10.50	11.34	2331497	260139	15.01%