新疆交通建设集团股份有限公司

002941
🏛️ 中国 →
16.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.90 12.58 11.82 12.09 17.0M
2021-12-30 11.72 11.93 11.70 11.87 5.6M
2021-12-29 11.74 11.94 11.66 11.77 5.9M
2021-12-28 11.83 11.99 11.59 11.74 8.6M
2021-12-27 11.80 12.07 11.75 11.85 7.4M
2021-12-24 12.05 12.23 11.69 11.82 9.4M
2021-12-23 12.09 12.27 11.91 11.96 9.7M
2021-12-22 12.77 12.78 12.12 12.17 14.4M
2021-12-21 12.03 12.50 11.85 12.39 16.4M
2021-12-20 11.89 12.25 11.82 12.02 13.1M
2021-12-17 12.00 12.21 11.91 11.96 10.3M
2021-12-16 12.03 12.14 11.92 11.95 11.5M
2021-12-15 11.65 12.64 11.62 12.14 26.6M
2021-12-14 11.73 11.83 11.60 11.67 7.1M
2021-12-13 11.80 12.20 11.67 11.74 13.9M
2021-12-10 11.80 11.91 11.63 11.67 8.3M
2021-12-09 11.87 11.94 11.75 11.80 7.2M
2021-12-08 12.04 12.05 11.77 11.86 9.3M
2021-12-07 11.98 12.14 11.80 11.98 12.5M
2021-12-06 12.18 12.27 11.87 11.91 12.8M
2021-12-03 11.85 12.23 11.76 12.08 17.4M
2021-12-02 11.72 12.49 11.51 11.96 25.6M
2021-12-01 11.24 11.72 11.11 11.62 19.0M
2021-11-30 11.31 11.64 11.30 11.46 12.8M
2021-11-29 11.28 11.45 11.02 11.32 11.1M
2021-11-26 11.21 11.33 11.08 11.24 6.4M
2021-11-25 11.31 11.36 11.14 11.17 6.8M
2021-11-24 11.41 11.42 11.26 11.33 7.9M
2021-11-23 11.40 11.49 11.28 11.43 8.1M
2021-11-22 11.48 11.55 11.35 11.43 9.2M
2021-11-19 11.21 11.65 11.21 11.47 12.9M
2021-11-18 11.21 11.51 11.18 11.23 7.0M
2021-11-17 11.18 11.32 11.16 11.23 4.0M
2021-11-16 11.35 11.49 11.16 11.18 6.7M
2021-11-15 11.30 11.38 11.24 11.33 6.6M
2021-11-12 11.40 11.55 11.28 11.38 10.3M
2021-11-11 11.07 12.09 10.99 11.62 16.1M
2021-11-10 10.95 11.14 10.78 11.12 8.6M
2021-11-09 10.67 11.02 10.66 11.00 7.7M
2021-11-08 10.55 10.75 10.51 10.70 6.8M
2021-11-05 10.58 10.61 10.43 10.48 4.9M
2021-11-04 10.55 10.64 10.51 10.63 4.0M
2021-11-03 10.47 10.62 10.40 10.58 4.1M
2021-11-02 10.72 10.90 10.31 10.48 7.3M
2021-11-01 10.58 10.80 10.46 10.72 5.9M
2021-10-29 10.87 10.88 10.34 10.62 7.5M
2021-10-28 11.39 11.39 10.82 10.88 9.9M
2021-10-27 11.14 11.53 11.12 11.41 15.9M
2021-10-26 10.92 11.28 10.86 11.03 7.2M
2021-10-25 10.80 10.98 10.62 10.95 6.2M
2021-10-22 11.15 11.25 10.86 10.87 8.8M
2021-10-21 10.94 11.43 10.91 11.18 11.5M
2021-10-20 11.21 11.26 10.95 11.01 7.5M
2021-10-19 11.20 11.35 11.06 11.28 6.0M
2021-10-18 11.08 11.31 11.05 11.22 5.3M
2021-10-15 11.48 11.58 11.12 11.22 7.2M
2021-10-14 11.24 11.35 11.04 11.26 5.2M
2021-10-13 11.31 11.38 11.00 11.18 5.0M
2021-10-12 11.65 11.74 11.13 11.34 7.5M
2021-10-11 11.80 11.85 11.40 11.60 6.8M
2021-10-08 11.51 11.84 11.39 11.74 9.3M
2021-09-30 11.23 11.59 10.88 11.54 9.9M
2021-09-29 11.36 11.89 11.36 11.47 9.9M
2021-09-28 11.44 11.62 11.38 11.50 7.6M
2021-09-27 11.58 11.82 11.25 11.44 11.5M
2021-09-24 12.62 12.73 11.68 11.70 22.9M
2021-09-23 12.50 13.15 12.30 12.88 21.3M
2021-09-22 12.00 12.63 11.96 12.48 12.8M
2021-09-17 12.80 12.88 11.94 12.26 15.7M
2021-09-16 12.53 13.11 12.40 12.69 23.1M
2021-09-15 12.69 12.69 12.24 12.43 15.1M
2021-09-14 12.97 12.99 12.44 12.57 18.1M
2021-09-13 13.02 13.35 12.73 12.90 22.4M
2021-09-10 13.30 13.90 13.02 13.03 33.1M
2021-09-09 13.32 13.75 13.01 13.55 34.4M
2021-09-08 13.38 13.59 13.05 13.15 36.8M
2021-09-07 13.28 13.98 12.88 13.69 45.1M
2021-09-06 13.11 13.88 12.65 13.13 44.1M
2021-09-03 12.93 14.36 12.52 13.36 55.8M
2021-09-02 13.00 13.63 12.55 13.06 65.3M
2021-09-01 11.37 12.39 11.21 12.39 26.5M
2021-08-31 10.70 11.28 10.65 11.26 26.8M
2021-08-30 10.91 11.07 10.75 10.78 16.3M
2021-08-27 11.12 11.30 10.82 10.98 21.0M
2021-08-26 11.30 11.55 10.97 11.30 26.1M
2021-08-25 11.18 11.49 11.11 11.38 26.6M
2021-08-24 11.40 11.50 11.13 11.17 31.8M
2021-08-23 12.30 12.30 11.45 11.65 48.0M
2021-08-20 11.69 12.98 11.39 12.27 59.2M
2021-08-19 13.89 14.54 11.93 11.99 73.9M
2021-08-18 12.48 13.26 12.20 13.26 23.0M
2021-08-17 10.89 12.05 10.72 12.05 51.1M
2021-08-16 10.30 10.95 10.26 10.95 20.5M
2021-08-13 10.00 10.02 9.87 9.95 3.9M
2021-08-12 10.09 10.10 10.00 10.00 3.6M
2021-08-11 10.04 10.20 10.02 10.09 3.1M
2021-08-10 10.01 10.14 10.00 10.06 2.9M
2021-08-09 10.07 10.10 9.98 10.04 3.0M
2021-08-06 9.98 10.00 9.85 9.97 2.4M
2021-08-05 10.00 10.09 9.91 9.91 3.1M
2021-08-04 10.03 10.10 9.95 10.01 3.5M
2021-08-03 10.08 10.36 9.99 10.05 6.2M
2021-08-02 9.98 10.24 9.83 10.12 4.7M
2021-07-30 9.70 10.00 9.67 9.92 4.5M
2021-07-29 9.79 9.80 9.66 9.68 2.6M
2021-07-28 9.91 9.91 9.54 9.66 3.9M
2021-07-27 9.93 10.07 9.85 9.87 3.1M
2021-07-26 10.17 10.17 9.87 9.98 4.7M
2021-07-23 10.26 10.35 10.19 10.21 3.2M
2021-07-22 10.20 10.38 10.15 10.25 3.2M
2021-07-21 10.21 10.31 10.16 10.20 3.7M
2021-07-20 10.14 10.53 9.97 10.31 6.8M
2021-07-19 10.23 10.32 10.06 10.10 3.0M
2021-07-16 10.17 10.40 10.09 10.23 3.9M
2021-07-15 10.50 10.50 10.05 10.17 6.0M
2021-07-14 10.62 10.67 10.43 10.53 5.5M
2021-07-13 10.64 10.69 10.56 10.66 3.6M
2021-07-12 10.65 10.68 10.59 10.63 3.5M
2021-07-09 10.53 10.65 10.50 10.61 3.1M
2021-07-08 10.70 10.73 10.54 10.55 4.1M
2021-07-07 10.78 10.79 10.65 10.72 2.8M
2021-07-06 10.67 10.78 10.63 10.74 3.1M
2021-07-05 10.56 10.71 10.56 10.68 2.7M
2021-07-02 10.59 10.65 10.52 10.53 3.1M
2021-07-01 10.69 10.85 10.63 10.63 3.7M
2021-06-30 10.71 10.80 10.65 10.69 3.4M
2021-06-29 10.82 10.88 10.75 10.77 4.3M
2021-06-28 11.20 11.33 10.90 10.91 7.2M
2021-06-25 10.85 10.93 10.75 10.81 4.2M
2021-06-24 10.74 10.93 10.74 10.82 4.5M
2021-06-23 10.99 11.23 10.86 10.91 9.0M
2021-06-22 10.76 10.84 10.68 10.76 3.9M
2021-06-21 10.64 10.95 10.54 10.77 4.5M
2021-06-18 10.58 10.62 10.48 10.61 3.4M
2021-06-17 10.52 10.65 10.50 10.55 3.5M
2021-06-16 10.60 10.72 10.47 10.57 4.0M
2021-06-15 10.87 10.93 10.52 10.55 7.9M
2021-06-11 11.15 11.23 10.90 10.91 7.2M
2021-06-10 11.17 11.27 11.12 11.14 5.4M
2021-06-09 11.20 11.34 11.08 11.24 8.5M
2021-06-08 10.85 11.28 10.85 11.25 9.8M
2021-06-07 10.90 10.98 10.83 10.90 3.8M
2021-06-04 10.84 10.98 10.82 10.91 4.6M
2021-06-03 11.00 11.13 10.90 10.94 6.0M
2021-06-02 11.26 11.38 11.02 11.04 8.6M
2021-06-01 11.15 11.31 11.10 11.26 7.0M
2021-05-31 11.24 11.29 11.13 11.21 8.1M
2021-05-28 11.21 11.52 10.96 11.33 15.9M
2021-05-27 11.08 11.26 11.06 11.09 9.8M
2021-05-26 10.88 11.11 10.82 10.97 6.6M
2021-05-25 10.80 10.95 10.71 10.90 6.2M
2021-05-24 11.10 11.21 10.83 10.90 8.4M
2021-05-21 10.81 11.01 10.81 11.01 6.8M
2021-05-20 10.86 10.87 10.74 10.79 4.4M
2021-05-19 10.83 10.99 10.78 10.89 5.0M
2021-05-18 10.71 10.84 10.62 10.83 5.0M
2021-05-17 10.93 10.95 10.71 10.73 6.6M
2021-05-14 10.92 11.03 10.77 10.95 6.1M
2021-05-13 10.90 11.15 10.90 10.92 6.2M
2021-05-12 10.93 11.20 10.91 11.02 7.7M
2021-05-11 10.73 11.03 10.64 10.96 8.9M
2021-05-10 10.83 10.83 10.64 10.71 5.9M
2021-05-07 10.80 10.94 10.75 10.84 6.3M
2021-05-06 10.73 10.95 10.72 10.82 6.2M
2021-04-30 10.98 11.08 10.62 10.71 8.8M
2021-04-29 10.89 11.11 10.77 10.98 7.1M
2021-04-28 11.09 11.17 10.91 10.94 7.2M
2021-04-27 11.29 11.29 10.90 11.09 10.6M
2021-04-26 11.56 11.60 11.25 11.30 11.3M
2021-04-23 11.60 11.86 11.36 11.71 15.1M
2021-04-22 11.68 11.80 11.53 11.64 10.5M
2021-04-21 11.95 12.17 11.70 11.72 13.3M
2021-04-20 12.05 12.32 11.83 11.85 20.6M
2021-04-19 11.86 12.07 11.78 11.94 13.4M
2021-04-16 11.80 12.08 11.70 11.87 11.8M
2021-04-15 12.16 12.19 11.69 11.81 16.4M
2021-04-14 12.05 12.32 11.90 12.13 13.9M
2021-04-13 12.65 12.71 11.98 12.26 23.3M
2021-04-12 12.54 13.11 12.40 12.89 30.2M
2021-04-09 12.65 12.77 12.41 12.50 22.3M
2021-04-08 13.25 13.28 12.63 12.65 36.5M
2021-04-07 13.50 13.74 13.35 13.52 29.6M
2021-04-06 13.46 13.79 13.16 13.78 36.0M
2021-04-02 13.90 14.85 13.51 13.65 51.5M
2021-04-01 15.47 16.16 14.58 14.58 73.0M
2021-03-31 16.20 16.20 15.20 16.20 84.9M
2021-03-30 14.73 14.73 14.73 14.73 17.6M
2021-03-29 12.19 13.39 11.90 13.39 44.7M
2021-03-26 10.94 12.17 10.87 12.17 29.0M
2021-03-25 10.68 11.46 10.68 11.06 11.6M
2021-03-24 10.77 10.83 10.59 10.69 5.5M
2021-03-23 10.65 10.80 10.55 10.65 4.5M
2021-03-22 10.53 10.77 10.48 10.70 5.3M
2021-03-19 10.66 11.31 10.59 10.68 7.7M
2021-03-18 10.90 10.93 10.65 10.67 5.4M
2021-03-17 11.00 11.02 10.78 10.88 5.5M
2021-03-16 11.28 11.30 11.03 11.06 6.8M
2021-03-15 11.14 11.27 10.96 11.22 7.5M
2021-03-12 11.31 11.38 11.05 11.14 14.3M
2021-03-11 10.29 11.32 10.20 11.32 18.2M
2021-03-10 11.07 11.16 10.25 10.29 10.4M
2021-03-09 11.18 11.53 10.67 11.11 8.8M
2021-03-08 11.47 11.55 11.17 11.21 9.8M
2021-03-05 10.93 11.67 10.85 11.54 15.4M
2021-03-04 10.78 11.48 10.72 11.07 10.4M
2021-03-03 10.74 10.92 10.72 10.89 4.3M
2021-03-02 10.90 10.95 10.66 10.82 4.5M
2021-03-01 10.77 10.94 10.71 10.81 4.5M
2021-02-26 10.70 10.92 10.60 10.75 5.5M
2021-02-25 10.77 11.18 10.67 10.93 8.3M
2021-02-24 10.55 10.83 10.53 10.70 5.1M
2021-02-23 10.81 10.98 10.53 10.58 7.1M
2021-02-22 10.88 11.28 10.80 10.81 12.5M
2021-02-19 10.13 10.93 10.01 10.88 11.3M
2021-02-18 9.65 10.22 9.65 10.05 7.2M
2021-02-10 9.53 9.63 9.48 9.55 2.7M
2021-02-09 9.49 9.58 9.45 9.53 2.8M
2021-02-08 9.40 9.58 9.26 9.48 3.6M
2021-02-05 9.38 9.60 9.30 9.31 3.0M
2021-02-04 9.57 9.65 9.16 9.38 6.0M
2021-02-03 9.97 10.03 9.62 9.66 4.9M
2021-02-02 10.08 10.15 9.95 10.04 2.7M
2021-02-01 10.18 10.24 9.93 10.02 3.7M
2021-01-29 10.59 10.64 10.05 10.19 5.8M
2021-01-28 10.68 10.85 10.53 10.54 3.5M
2021-01-27 10.67 10.79 10.59 10.72 3.2M
2021-01-26 10.58 10.90 10.50 10.70 4.3M
2021-01-25 10.80 10.83 10.56 10.57 4.1M
2021-01-22 11.06 11.06 10.80 10.81 4.1M
2021-01-21 11.04 11.17 10.92 11.06 4.1M
2021-01-20 11.20 11.27 11.00 11.05 3.8M
2021-01-19 11.15 11.35 11.06 11.19 5.1M
2021-01-18 11.02 11.43 11.02 11.15 6.0M
2021-01-15 10.81 11.28 10.80 11.06 6.0M
2021-01-14 10.51 11.20 10.48 10.97 7.5M
2021-01-13 10.71 10.81 10.35 10.67 6.6M
2021-01-12 10.69 11.07 10.68 10.85 3.9M
2021-01-11 11.00 11.07 10.72 10.74 5.2M
2021-01-08 11.06 11.23 10.86 11.10 4.4M
2021-01-07 11.48 11.49 10.98 11.06 7.6M
2021-01-06 11.21 11.80 11.08 11.57 10.5M
2021-01-05 11.15 11.63 11.05 11.31 8.8M
2021-01-04 10.99 11.21 10.92 11.20 6.0M