致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 19:03:57 休市中

新疆火炬 (603080) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 14.46 14.60 -0.27 -1.82% 14.37 14.98 35042 5124 2.48%
2025-04-07 16.04 14.87 -1.65 -9.99% 14.87 16.04 38565 5877 2.73%
2025-04-03 16.21 16.52 0.21 1.29% 16.18 16.53 23412 3834 1.65%
2025-04-02 16.30 16.31 -0.01 -0.06% 16.15 16.39 13470 2197 0.95%
2025-04-01 16.04 16.32 0.42 2.64% 15.97 16.45 23765 3878 1.68%
2025-03-31 16.17 15.90 -0.32 -1.97% 15.85 16.20 17363 2779 1.23%
2025-03-28 16.37 16.22 -0.13 -0.80% 16.06 16.42 17743 2882 1.25%
2025-03-27 16.53 16.35 -0.08 -0.49% 16.24 16.53 16904 2762 1.19%
2025-03-26 16.28 16.43 0.15 0.92% 16.25 16.52 18581 3054 1.31%
2025-03-25 16.26 16.28 0.08 0.49% 16.13 16.43 23677 3849 1.67%
2025-03-24 16.47 16.20 -0.30 -1.82% 15.93 16.54 29131 4726 2.06%
2025-03-21 16.59 16.50 -0.14 -0.84% 16.40 16.70 25860 4274 1.83%
2025-03-20 16.76 16.64 -0.05 -0.30% 16.61 16.76 15986 2666 1.13%
2025-03-19 16.72 16.69 -0.05 -0.30% 16.65 16.79 19232 3214 1.36%
2025-03-18 16.59 16.74 0.15 0.90% 16.52 16.75 24837 4134 1.76%
2025-03-17 16.54 16.59 0.20 1.22% 16.48 16.67 31508 5224 2.23%
2025-03-14 16.26 16.39 0.36 2.25% 16.26 17.09 45718 7504 3.23%
2025-03-13 16.05 16.03 -0.01 -0.06% 15.84 16.05 17611 2809 1.24%
2025-03-12 16.02 16.04 0.07 0.44% 15.88 16.08 19236 3076 1.36%
2025-03-11 15.91 15.97 -0.01 -0.06% 15.78 16.16 22119 3521 1.56%
2025-03-10 15.86 15.98 0.15 0.95% 15.85 16.09 17635 2819 1.25%
2025-03-07 15.84 15.83 -0.05 -0.31% 15.79 15.96 15196 2414 1.07%
2025-03-06 15.89 15.88 0.00 0.00% 15.81 15.93 18415 2924 1.30%
2025-03-05 15.86 15.88 0.04 0.25% 15.73 15.96 17061 2701 1.21%
2025-03-04 15.61 15.84 0.22 1.41% 15.56 15.86 15052 2372 1.06%
2025-03-03 15.49 15.62 0.15 0.97% 15.49 15.75 16182 2534 1.14%
2025-02-28 15.66 15.47 -0.23 -1.46% 15.45 15.71 13398 2086 0.95%
2025-02-27 15.77 15.70 -0.08 -0.51% 15.52 15.78 17535 2743 1.24%
2025-02-26 15.55 15.78 0.23 1.48% 15.54 15.83 16536 2604 1.17%
2025-02-25 15.81 15.55 -0.29 -1.83% 15.53 15.82 17512 2744 1.24%
2025-02-24 15.80 15.84 -0.01 -0.06% 15.74 15.94 17791 2817 1.26%
2025-02-21 15.97 15.85 -0.11 -0.69% 15.72 16.02 17583 2781 1.24%
2025-02-20 15.91 15.96 0.05 0.31% 15.85 15.98 12281 1957 0.87%
2025-02-19 15.78 15.91 0.21 1.34% 15.69 15.91 13574 2148 0.96%
2025-02-18 16.07 15.70 -0.36 -2.24% 15.70 16.12 19176 3050 1.36%
2025-02-17 15.90 16.06 0.20 1.26% 15.81 16.07 20571 3284 1.45%
2025-02-14 15.95 15.86 -0.04 -0.25% 15.83 15.95 14168 2251 1.00%
2025-02-13 16.13 15.90 -0.23 -1.43% 15.87 16.13 17342 2772 1.23%
2025-02-12 16.17 16.13 -0.04 -0.25% 16.01 16.24 16700 2688 1.18%
2025-02-11 16.12 16.17 0.05 0.31% 16.08 16.29 18835 3043 1.33%
2025-02-10 16.12 16.12 0.00 0.00% 16.00 16.17 19767 3179 1.40%
2025-02-07 16.19 16.12 0.00 0.00% 15.97 16.27 31636 5112 2.24%
2025-02-06 16.00 16.12 0.20 1.26% 15.89 16.12 23443 3754 1.66%
2025-02-05 16.33 15.92 -0.19 -1.18% 15.81 16.33 26131 4165 1.85%
2025-01-27 16.30 16.11 0.51 3.27% 16.11 16.95 68555 11284 4.84%
2025-01-24 15.68 15.60 -0.07 -0.45% 15.45 15.74 16745 2605 1.18%
2025-01-23 15.62 15.67 0.15 0.97% 15.59 15.83 18911 2972 1.34%
2025-01-22 15.57 15.52 -0.03 -0.19% 15.42 15.67 15235 2368 1.08%
2025-01-21 15.77 15.55 -0.15 -0.96% 15.41 15.84 13607 2115 0.96%
2025-01-20 15.66 15.70 0.20 1.29% 15.52 15.86 22443 3529 1.59%
2025-01-17 15.45 15.50 0.05 0.32% 15.34 15.57 14230 2202 1.01%
2025-01-16 15.50 15.45 0.00 0.00% 15.31 15.63 16809 2602 1.19%
2025-01-15 15.46 15.45 -0.01 -0.06% 15.37 15.56 12556 1940 0.89%
2025-01-14 15.04 15.46 0.42 2.79% 15.04 15.46 21521 3301 1.52%
2025-01-13 14.86 15.04 0.18 1.21% 14.57 15.05 16387 2437 1.16%
2025-01-10 15.27 14.86 -0.44 -2.88% 14.86 15.32 17141 2590 1.21%
2025-01-09 15.24 15.30 -0.08 -0.52% 15.21 15.44 13214 2027 0.93%
2025-01-08 15.33 15.38 -0.08 -0.52% 14.98 15.46 20053 3061 1.42%
2025-01-07 15.33 15.46 0.15 0.98% 15.08 15.58 18414 2828 1.30%
2025-01-06 15.28 15.31 -0.01 -0.07% 14.82 15.53 20533 3126 1.45%
2025-01-03 15.83 15.32 -0.49 -3.10% 15.28 15.98 29855 4661 2.11%
2025-01-02 16.12 15.81 -0.27 -1.68% 15.68 16.44 36558 5887 2.58%
2024-12-31 16.18 16.08 0.03 0.19% 16.04 16.67 37825 6193 2.67%
2024-12-30 16.35 16.05 -0.30 -1.83% 15.95 16.38 21070 3392 1.49%