新疆天业(600075) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-26 | 6.65 | 6.66 | 6.44 | 6.48 | -0.17 | -2.56 | 138,495 | 9,041 | 3.31 | 1.42 |
| 2020-11-25 | 6.83 | 7.01 | 6.65 | 6.65 | -0.27 | -3.90 | 197,068 | 13,415 | 5.20 | 2.03 |
| 2020-11-24 | 6.86 | 6.97 | 6.75 | 6.92 | 0.04 | 0.58 | 179,980 | 12,375 | 3.20 | 1.85 |
| 2020-11-23 | 6.82 | 6.97 | 6.72 | 6.88 | 0.11 | 1.62 | 264,306 | 18,136 | 3.69 | 2.72 |
| 2020-11-20 | 6.78 | 6.83 | 6.61 | 6.77 | 0.00 | 0.00 | 207,945 | 13,986 | 3.25 | 2.14 |
| 2020-11-19 | 6.98 | 7.12 | 6.72 | 6.77 | -0.23 | -3.29 | 304,278 | 20,894 | 5.71 | 3.13 |
| 2020-11-18 | 6.80 | 7.02 | 6.72 | 7.00 | 0.20 | 2.94 | 287,364 | 19,739 | 4.41 | 2.95 |
| 2020-11-17 | 6.72 | 6.92 | 6.62 | 6.80 | 0.06 | 0.89 | 276,568 | 18,714 | 4.45 | 2.84 |
| 2020-11-16 | 6.44 | 6.75 | 6.43 | 6.74 | 0.34 | 5.31 | 275,915 | 18,304 | 5.00 | 2.84 |
| 2020-11-13 | 6.32 | 6.45 | 6.20 | 6.40 | 0.10 | 1.59 | 116,056 | 7,344 | 3.97 | 1.19 |
| 2020-11-12 | 6.19 | 6.30 | 6.16 | 6.30 | 0.09 | 1.45 | 89,742 | 5,613 | 2.25 | 0.92 |
| 2020-11-11 | 6.18 | 6.31 | 6.16 | 6.21 | 0.01 | 0.16 | 115,619 | 7,230 | 2.42 | 1.19 |
| 2020-11-10 | 6.36 | 6.36 | 6.14 | 6.20 | -0.15 | -2.36 | 117,712 | 7,321 | 3.46 | 1.21 |
| 2020-11-09 | 6.30 | 6.38 | 6.23 | 6.35 | 0.05 | 0.79 | 140,441 | 8,888 | 2.38 | 1.44 |
| 2020-11-06 | 6.36 | 6.47 | 6.20 | 6.30 | 0.13 | 2.11 | 204,054 | 12,915 | 4.38 | 2.10 |
| 2020-11-05 | 6.18 | 6.23 | 6.12 | 6.17 | 0.03 | 0.49 | 92,134 | 5,678 | 1.79 | 0.95 |
| 2020-11-04 | 6.22 | 6.29 | 6.09 | 6.14 | -0.15 | -2.38 | 104,347 | 6,427 | 3.18 | 1.07 |
| 2020-11-03 | 6.04 | 6.34 | 6.04 | 6.29 | 0.18 | 2.95 | 114,500 | 7,170 | 4.91 | 1.18 |
| 2020-11-02 | 6.26 | 6.31 | 6.07 | 6.11 | -0.16 | -2.55 | 120,764 | 7,410 | 3.83 | 1.24 |
| 2020-10-30 | 6.42 | 6.42 | 6.22 | 6.27 | -0.13 | -2.03 | 168,436 | 10,591 | 3.13 | 1.73 |
| 2020-10-29 | 6.38 | 6.46 | 6.29 | 6.40 | 0.02 | 0.31 | 141,336 | 9,014 | 2.66 | 1.45 |
| 2020-10-28 | 6.50 | 6.57 | 6.35 | 6.38 | -0.13 | -2.00 | 99,155 | 6,373 | 3.38 | 1.02 |
| 2020-10-27 | 6.53 | 6.59 | 6.39 | 6.51 | -0.03 | -0.46 | 72,441 | 4,683 | 3.06 | 0.74 |
| 2020-10-26 | 6.55 | 6.57 | 6.38 | 6.54 | 0.06 | 0.93 | 72,972 | 4,737 | 2.93 | 0.75 |
| 2020-10-23 | 6.72 | 6.72 | 6.45 | 6.48 | -0.13 | -1.97 | 106,489 | 6,954 | 4.08 | 1.10 |
| 2020-10-22 | 6.62 | 6.71 | 6.55 | 6.61 | -0.12 | -1.78 | 87,142 | 5,776 | 2.38 | 0.90 |
| 2020-10-21 | 6.99 | 6.99 | 6.67 | 6.73 | -0.17 | -2.46 | 107,133 | 7,243 | 4.64 | 1.10 |
| 2020-10-20 | 7.06 | 7.08 | 6.77 | 6.90 | -0.01 | -0.14 | 143,831 | 9,944 | 4.49 | 1.48 |
| 2020-10-19 | 7.26 | 7.44 | 6.90 | 6.91 | -0.08 | -1.14 | 272,528 | 19,491 | 7.73 | 2.80 |
| 2020-10-16 | 6.85 | 7.09 | 6.73 | 6.99 | -0.16 | -2.24 | 240,932 | 16,766 | 5.04 | 2.48 |
| 2020-10-15 | 7.20 | 7.25 | 7.09 | 7.15 | 0.03 | 0.42 | 139,522 | 9,979 | 2.25 | 1.43 |
| 2020-10-14 | 7.14 | 7.21 | 7.02 | 7.12 | 0.04 | 0.57 | 151,578 | 10,789 | 2.68 | 1.56 |
| 2020-10-13 | 6.88 | 7.20 | 6.78 | 7.08 | 0.20 | 2.91 | 271,735 | 19,198 | 6.10 | 2.79 |
| 2020-10-12 | 6.58 | 6.93 | 6.58 | 6.88 | 0.39 | 6.01 | 222,229 | 15,093 | 5.39 | 2.29 |
| 2020-10-09 | 6.43 | 6.59 | 6.37 | 6.49 | 0.17 | 2.69 | 59,687 | 3,883 | 3.48 | 0.61 |
