致敬每一个财富自由的梦想,祝大家早日进化为游资

新疆火炬 (603080) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 18.40 18.82 0.48 2.62% 18.26 19.04 56295 10509 3.98%
2025-07-31 18.60 18.34 -0.26 -1.40% 18.23 19.14 54715 10192 3.87%
2025-07-30 18.22 18.60 0.40 2.20% 18.16 18.64 49023 9031 3.46%
2025-07-29 18.24 18.20 0.01 0.05% 18.00 18.28 26847 4873 1.90%
2025-07-28 18.22 18.19 0.00 0.00% 18.04 18.26 31510 5718 2.23%
2025-07-25 17.90 18.19 0.34 1.90% 17.86 18.28 43354 7859 3.06%
2025-07-24 17.75 17.85 0.10 0.56% 17.70 17.87 24227 4313 1.71%
2025-07-23 17.82 17.75 -0.11 -0.62% 17.70 17.93 25688 4579 1.82%
2025-07-22 17.79 17.86 0.04 0.22% 17.65 17.90 25978 4619 1.84%
2025-07-21 17.51 17.82 0.39 2.24% 17.44 17.84 36082 6386 2.55%
2025-07-18 17.53 17.43 -0.03 -0.17% 17.35 17.53 17978 3128 1.27%
2025-07-17 17.61 17.46 -0.15 -0.85% 17.45 17.67 21994 3853 1.55%
2025-07-16 17.43 17.61 0.10 0.57% 17.43 17.64 20169 3545 1.43%
2025-07-15 17.74 17.51 -0.23 -1.30% 17.35 17.82 26021 4548 1.84%
2025-07-14 17.55 17.74 0.24 1.37% 17.41 17.83 31185 5525 2.20%
2025-07-11 17.53 17.50 -0.04 -0.23% 17.31 17.59 21377 3731 1.51%
2025-07-10 17.59 17.54 -0.06 -0.34% 17.41 17.66 20580 3602 1.45%
2025-07-09 17.61 17.60 0.04 0.23% 17.54 17.81 30369 5356 2.15%
2025-07-08 17.44 17.56 0.12 0.69% 17.39 17.58 27893 4882 1.97%
2025-07-07 17.23 17.44 0.21 1.22% 17.15 17.45 26352 4566 1.86%
2025-07-04 17.32 17.23 -0.11 -0.63% 17.21 17.59 28718 4990 2.03%
2025-07-03 17.39 17.34 -0.07 -0.40% 17.32 17.45 20229 3512 1.43%
2025-07-02 17.48 17.41 -0.06 -0.34% 17.35 17.55 20859 3639 1.47%
2025-07-01 17.34 17.47 0.12 0.69% 17.24 17.50 29455 5122 2.08%
2025-06-30 17.30 17.35 0.13 0.75% 17.18 17.37 33174 5736 2.34%
2025-06-27 17.21 17.22 -0.05 -0.29% 17.09 17.30 31078 5349 2.20%
2025-06-26 17.22 17.27 0.07 0.41% 17.07 17.35 47856 8224 3.38%
2025-06-25 17.30 17.20 -0.14 -0.81% 17.06 17.39 64157 11027 4.53%
2025-06-24 17.85 17.34 -1.16 -6.27% 17.25 17.95 118724 20750 8.39%
2025-06-23 18.43 18.50 0.34 1.87% 17.86 18.74 109268 20033 7.72%
2025-06-20 17.99 18.16 0.52 2.95% 17.53 18.56 127702 23135 9.02%
2025-06-19 17.92 17.64 -0.29 -1.62% 17.19 18.48 98090 17392 6.93%
2025-06-18 18.07 17.93 -0.12 -0.66% 17.72 18.30 53663 9626 3.79%
2025-06-17 18.12 18.05 -0.07 -0.39% 17.60 18.30 75450 13507 5.33%
2025-06-16 18.40 18.12 0.07 0.39% 18.02 18.85 112148 20568 7.93%
2025-06-13 17.60 18.05 0.44 2.50% 17.56 19.36 158536 29293 11.20%
2025-06-12 16.81 17.61 0.83 4.95% 16.79 17.65 65418 11333 4.62%
2025-06-11 16.79 16.78 -0.01 -0.06% 16.72 16.88 16752 2814 1.18%
2025-06-10 17.05 16.79 -0.21 -1.24% 16.60 17.08 34414 5790 2.43%
2025-06-09 17.12 17.00 -0.12 -0.70% 16.94 17.12 22731 3865 1.61%
2025-06-06 16.90 17.12 0.19 1.12% 16.87 17.13 22346 3804 1.58%
2025-06-05 16.94 16.93 0.00 0.00% 16.80 17.13 24275 4122 1.72%
2025-06-04 16.65 16.93 0.26 1.56% 16.65 17.05 27610 4648 1.95%
2025-06-03 16.45 16.67 0.16 0.97% 16.43 16.70 26566 4415 1.88%
2025-05-30 16.62 16.51 -0.17 -1.02% 16.45 16.80 24724 4099 1.75%
2025-05-29 16.60 16.68 0.13 0.79% 16.45 16.71 23823 3959 1.68%
2025-05-28 16.99 17.11 0.11 0.65% 16.90 17.18 25259 4312 1.79%
2025-05-27 17.00 17.00 0.05 0.29% 16.80 17.07 17855 3028 1.26%
2025-05-26 16.78 16.95 0.02 0.12% 16.76 17.00 18900 3193 1.34%
2025-05-23 16.96 16.93 -0.02 -0.12% 16.89 17.25 30200 5149 2.13%
2025-05-22 17.17 16.95 -0.26 -1.51% 16.93 17.26 33246 5679 2.35%
2025-05-21 17.26 17.21 -0.03 -0.17% 17.17 17.48 32378 5602 2.29%
2025-05-20 17.06 17.24 0.04 0.23% 16.70 17.30 69706 11865 4.93%
2025-05-19 18.20 17.20 -0.12 -0.69% 17.10 18.87 121186 21489 8.56%
2025-05-16 17.36 17.32 0.26 1.52% 17.01 17.56 53569 9269 3.79%
2025-05-15 17.00 17.06 0.07 0.41% 16.89 17.26 21832 3730 1.54%
2025-05-14 17.00 16.99 0.02 0.12% 16.80 17.04 17874 3017 1.26%
2025-05-13 17.09 16.97 -0.10 -0.59% 16.90 17.15 22650 3848 1.60%
2025-05-12 17.28 17.07 -0.13 -0.76% 17.00 17.34 22550 3855 1.59%
2025-05-09 17.25 17.20 0.04 0.23% 17.00 17.38 35914 6176 2.54%
2025-05-08 16.72 17.16 0.43 2.57% 16.65 17.25 35485 6048 2.51%
2025-05-07 16.73 16.73 0.01 0.06% 16.68 16.91 26436 4440 1.87%
2025-05-06 16.42 16.72 0.36 2.20% 16.42 16.72 33200 5516 2.35%
2025-04-30 16.60 16.36 -0.16 -0.97% 16.35 16.68 23745 3917 1.68%
2025-04-29 16.57 16.52 0.01 0.06% 16.36 16.64 23992 3965 1.70%
2025-04-28 16.63 16.51 -0.12 -0.72% 16.38 16.83 26764 4431 1.89%
2025-04-25 16.49 16.63 0.47 2.91% 16.40 16.91 46547 7716 3.29%
2025-04-24 16.01 16.16 0.14 0.87% 15.94 16.20 19478 3131 1.38%