新疆众和

600888
🏛️ 中国 →
7.85
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
09:30 7.87 7.87 7.73 7.74 5,186.4K
09:35 7.74 7.74 7.69 7.69 2,546.5K
09:40 7.69 7.72 7.67 7.67 2,370.6K
09:45 7.67 7.69 7.66 7.67 1,646.6K
09:50 7.67 7.69 7.64 7.64 2,262.6K
09:55 7.64 7.66 7.62 7.64 1,453.4K
10:00 7.63 7.65 7.62 7.63 1,184.7K
10:05 7.64 7.68 7.63 7.66 875.5K
10:10 7.66 7.67 7.65 7.65 553.7K
10:15 7.64 7.67 7.64 7.66 563.7K
10:20 7.66 7.67 7.64 7.65 728.1K
10:25 7.64 7.66 7.64 7.64 796.3K
10:30 7.64 7.67 7.64 7.66 959.5K
10:35 7.66 7.67 7.65 7.66 361.8K
10:40 7.66 7.67 7.63 7.65 579.2K
10:45 7.64 7.66 7.64 7.66 389.7K
10:50 7.65 7.67 7.65 7.67 278.9K
10:55 7.67 7.67 7.66 7.67 271.2K
11:00 7.66 7.67 7.66 7.67 186.8K
11:05 7.67 7.67 7.64 7.64 529.6K
11:10 7.64 7.65 7.64 7.64 196.2K
11:15 7.64 7.65 7.64 7.64 187.2K
11:20 7.65 7.67 7.64 7.66 255.5K
11:25 7.66 7.68 7.66 7.67 197.0K
13:00 7.68 7.74 7.66 7.74 910.8K
13:05 7.73 7.80 7.73 7.79 1,865.6K
13:10 7.78 7.79 7.75 7.75 447.1K
13:15 7.75 7.76 7.73 7.75 321.2K
13:20 7.75 7.77 7.74 7.75 562.7K
13:25 7.75 7.75 7.71 7.72 840.3K
13:30 7.73 7.75 7.72 7.72 323.0K
13:35 7.72 7.73 7.72 7.72 179.3K
13:40 7.73 7.73 7.71 7.71 208.2K
13:45 7.71 7.72 7.71 7.72 173.7K
13:50 7.72 7.72 7.70 7.72 231.1K
13:55 7.71 7.71 7.70 7.70 257.9K
14:00 7.70 7.71 7.68 7.68 421.3K
14:05 7.69 7.70 7.67 7.69 480.8K
14:10 7.70 7.70 7.68 7.69 336.6K
14:15 7.69 7.70 7.68 7.70 346.7K
14:20 7.69 7.72 7.69 7.70 513.8K
14:25 7.70 7.71 7.69 7.70 321.3K
14:30 7.69 7.74 7.69 7.74 518.7K
14:35 7.74 7.75 7.72 7.72 431.0K
14:40 7.73 7.74 7.72 7.74 553.1K
14:45 7.74 7.74 7.72 7.73 645.2K
14:50 7.73 7.74 7.72 7.73 1,000.6K
14:55 7.73 7.75 7.73 7.75 623.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.82 7.89 7.67 7.85 49.6M
2025-09-26 7.46 7.84 7.44 7.71 56.1M
2025-09-25 7.60 7.65 7.45 7.49 26.5M
2025-09-24 7.64 7.67 7.45 7.59 33.5M
2025-09-23 7.73 7.74 7.49 7.64 28.8M
2025-09-22 7.85 7.89 7.62 7.77 37.6M
2025-09-19 7.49 7.95 7.45 7.85 61.1M
2025-09-18 7.73 7.73 7.42 7.50 36.3M
2025-09-17 7.42 7.79 7.35 7.76 48.6M
2025-09-16 7.54 7.54 7.31 7.42 22.1M
2025-09-15 7.56 7.62 7.48 7.50 20.7M
2025-09-12 7.56 7.67 7.55 7.60 35.7M
2025-09-11 7.51 7.56 7.46 7.55 19.8M
2025-09-10 7.48 7.56 7.41 7.53 17.3M
2025-09-09 7.47 7.65 7.44 7.51 22.7M
2025-09-08 7.37 7.48 7.37 7.47 17.7M
2025-09-05 7.25 7.38 7.19 7.37 17.1M
2025-09-04 7.30 7.36 7.16 7.25 17.6M
2025-09-03 7.47 7.49 7.30 7.31 16.1M
2025-09-02 7.56 7.59 7.37 7.44 22.5M
2025-09-01 7.50 7.55 7.42 7.53 25.3M
2025-08-29 7.48 7.54 7.42 7.47 23.4M
2025-08-28 7.50 7.57 7.28 7.47 32.1M
2025-08-27 7.65 7.72 7.50 7.50 48.5M
2025-08-26 7.83 7.86 7.75 7.83 26.2M
2025-08-25 7.75 7.89 7.72 7.85 42.2M
2025-08-22 7.66 7.70 7.57 7.68 21.0M
2025-08-21 7.77 7.77 7.62 7.67 23.6M
2025-08-20 7.65 7.75 7.63 7.71 20.9M
2025-08-19 7.70 7.74 7.61 7.67 24.9M
2025-08-18 7.78 7.80 7.66 7.72 38.3M
2025-08-15 7.58 7.86 7.58 7.78 43.5M
2025-08-14 7.78 7.82 7.54 7.55 52.8M
2025-08-13 7.87 7.94 7.69 7.83 61.9M
2025-08-12 7.45 8.02 7.39 7.87 97.6M
2025-08-11 7.70 7.70 7.38 7.48 60.0M
2025-08-08 7.17 7.71 7.15 7.60 77.9M
2025-08-07 7.19 7.20 7.08 7.18 16.1M
2025-08-06 7.11 7.17 7.09 7.15 12.3M
2025-08-05 7.12 7.14 7.09 7.12 12.4M
2025-08-04 7.07 7.15 7.04 7.11 9.8M
2025-08-01 7.07 7.13 7.07 7.11 10.5M
2025-07-31 7.23 7.23 7.05 7.07 19.4M
2025-07-30 7.24 7.32 7.22 7.26 16.8M
2025-07-29 7.25 7.32 7.21 7.25 14.3M
2025-07-28 7.31 7.35 7.22 7.27 18.0M
2025-07-25 7.39 7.53 7.36 7.40 27.1M
2025-07-24 7.25 7.39 7.25 7.38 22.5M
2025-07-23 7.39 7.45 7.25 7.28 34.0M
2025-07-22 7.18 7.40 7.12 7.39 33.5M
2025-07-21 7.04 7.19 7.02 7.17 22.9M
2025-07-18 6.91 7.01 6.90 6.98 14.1M
2025-07-17 6.89 6.91 6.86 6.90 9.0M
2025-07-16 6.89 6.91 6.84 6.88 11.6M
2025-07-15 7.02 7.04 6.87 6.90 15.5M
2025-07-14 7.00 7.06 7.00 7.02 10.8M
2025-07-11 6.99 7.07 6.95 7.02 15.8M
2025-07-10 6.92 6.99 6.91 6.98 11.0M
2025-07-09 6.97 6.98 6.89 6.90 9.4M
2025-07-08 6.87 6.96 6.87 6.95 10.9M
2025-07-07 6.87 6.89 6.85 6.87 7.5M
2025-07-04 6.94 6.96 6.86 6.87 11.1M
2025-07-03 6.96 6.97 6.89 6.94 11.3M
2025-07-02 6.91 6.94 6.86 6.93 13.6M
2025-07-01 6.82 6.88 6.80 6.88 11.0M
2025-06-30 6.83 6.86 6.79 6.82 14.0M
2025-06-27 6.74 6.88 6.72 6.82 19.9M
2025-06-26 6.72 6.76 6.71 6.72 11.6M
2025-06-25 6.70 6.74 6.68 6.72 9.9M
2025-06-24 6.68 6.72 6.66 6.71 9.5M
2025-06-23 6.63 6.69 6.61 6.66 8.3M
2025-06-20 6.63 6.66 6.60 6.64 5.8M
2025-06-19 6.69 6.72 6.59 6.62 9.2M
2025-06-18 6.72 6.75 6.64 6.71 7.5M
2025-06-17 6.68 6.72 6.67 6.70 7.5M
2025-06-16 6.66 6.72 6.65 6.67 7.5M
2025-06-13 6.69 6.72 6.65 6.67 10.8M
2025-06-12 6.70 6.72 6.67 6.68 11.1M
2025-06-11 6.90 6.98 6.89 6.96 12.0M
2025-06-10 6.92 6.93 6.85 6.90 9.3M
2025-06-09 6.91 6.92 6.87 6.91 8.7M
2025-06-06 6.82 6.90 6.82 6.90 14.0M
2025-06-05 6.84 6.84 6.78 6.81 7.7M
2025-06-04 6.77 6.84 6.76 6.82 8.7M
2025-06-03 6.76 6.78 6.74 6.75 10.1M
2025-05-30 6.82 6.82 6.75 6.77 5.6M
2025-05-29 6.79 6.83 6.77 6.82 6.4M
2025-05-28 6.77 6.80 6.75 6.78 6.8M
2025-05-27 6.80 6.81 6.72 6.76 7.6M
2025-05-26 6.78 6.84 6.77 6.80 6.4M
2025-05-23 6.83 6.87 6.78 6.79 8.0M
2025-05-22 6.89 6.91 6.82 6.82 8.7M
2025-05-21 6.88 6.91 6.87 6.90 8.3M
2025-05-20 6.88 6.89 6.85 6.88 7.7M
2025-05-19 6.86 6.94 6.84 6.89 8.4M
2025-05-16 6.86 6.91 6.85 6.86 7.6M
2025-05-15 6.88 6.91 6.86 6.87 8.8M
2025-05-14 6.85 6.91 6.83 6.91 12.0M
2025-05-13 6.90 6.91 6.84 6.85 10.2M
2025-05-12 6.85 6.87 6.83 6.85 12.1M
2025-05-09 6.84 6.85 6.79 6.82 9.3M
2025-05-08 6.79 6.86 6.76 6.83 9.2M
2025-05-07 6.80 6.85 6.77 6.81 13.2M
2025-05-06 6.68 6.76 6.68 6.76 9.1M
2025-04-30 6.70 6.72 6.66 6.66 9.0M
2025-04-29 6.71 6.76 6.68 6.70 8.3M
2025-04-28 6.80 6.82 6.73 6.73 8.4M
2025-04-25 6.77 6.84 6.77 6.81 10.6M
2025-04-24 6.81 6.84 6.75 6.77 11.6M
2025-04-23 6.81 6.85 6.77 6.80 13.9M
2025-04-22 6.84 6.85 6.73 6.83 26.7M
2025-04-21 6.83 7.01 6.81 7.01 13.9M
2025-04-18 6.80 6.86 6.76 6.84 7.2M
2025-04-17 6.77 6.85 6.74 6.81 8.3M
2025-04-16 6.76 6.79 6.67 6.78 10.6M
2025-04-15 6.76 6.79 6.72 6.78 9.5M
2025-04-14 6.78 6.84 6.75 6.78 14.5M
2025-04-11 6.73 6.79 6.70 6.74 12.3M
2025-04-10 6.75 6.83 6.71 6.78 20.2M
2025-04-09 6.58 6.69 6.33 6.66 22.3M
2025-04-08 6.56 6.70 6.53 6.63 23.6M
2025-04-07 6.86 6.88 6.51 6.52 33.1M
2025-04-03 7.22 7.27 7.18 7.23 10.7M
2025-04-02 7.27 7.33 7.24 7.27 9.9M
2025-04-01 7.22 7.29 7.21 7.26 10.8M
2025-03-31 7.27 7.29 7.13 7.21 18.5M
2025-03-28 7.36 7.36 7.23 7.30 17.1M
2025-03-27 7.41 7.42 7.31 7.34 14.2M
2025-03-26 7.38 7.48 7.37 7.41 22.6M
2025-03-25 7.39 7.50 7.34 7.39 30.7M
2025-03-24 7.23 7.35 7.18 7.32 28.0M
2025-03-21 7.21 7.29 7.18 7.20 16.3M
2025-03-20 7.24 7.27 7.21 7.24 12.6M
2025-03-19 7.26 7.26 7.18 7.24 10.9M
2025-03-18 7.25 7.30 7.22 7.26 15.3M
2025-03-17 7.31 7.32 7.23 7.24 15.5M
2025-03-14 7.29 7.32 7.23 7.28 19.3M
2025-03-13 7.25 7.27 7.16 7.24 15.8M
2025-03-12 7.28 7.31 7.22 7.24 13.7M
2025-03-11 7.15 7.26 7.12 7.26 18.5M
2025-03-10 7.30 7.32 7.15 7.23 22.5M
2025-03-07 7.06 7.38 7.04 7.20 33.2M
2025-03-06 7.02 7.08 7.01 7.07 16.5M
2025-03-05 7.01 7.02 6.89 7.01 11.8M
2025-03-04 6.94 7.01 6.94 6.99 7.3M
2025-03-03 6.94 7.05 6.94 6.98 13.4M
2025-02-28 6.99 7.00 6.88 6.91 13.6M
2025-02-27 7.01 7.10 6.93 7.00 15.2M
2025-02-26 6.89 7.06 6.89 7.03 18.8M
2025-02-25 6.97 6.98 6.88 6.89 12.1M
2025-02-24 6.88 7.01 6.87 7.00 18.2M
2025-02-21 6.88 6.95 6.86 6.89 12.9M
2025-02-20 6.85 6.91 6.79 6.89 12.9M
2025-02-19 6.80 6.86 6.79 6.84 10.5M
2025-02-18 6.88 6.91 6.78 6.81 12.4M
2025-02-17 6.93 6.94 6.85 6.88 13.8M
2025-02-14 6.98 7.01 6.92 6.93 13.5M
2025-02-13 7.00 7.06 6.97 6.98 12.3M
2025-02-12 7.00 7.03 6.94 7.02 11.4M
2025-02-11 7.05 7.05 6.98 7.03 9.7M
2025-02-10 7.09 7.13 7.03 7.05 15.3M
2025-02-07 7.05 7.13 7.02 7.09 15.5M
2025-02-06 7.00 7.05 6.97 7.04 8.4M
2025-02-05 7.07 7.08 6.95 7.00 10.5M
2025-01-27 7.03 7.10 7.01 7.02 11.2M
2025-01-24 6.96 7.03 6.95 7.01 9.0M
2025-01-23 7.04 7.08 6.96 6.96 10.4M
2025-01-22 6.98 7.01 6.94 6.98 7.4M
2025-01-21 7.06 7.09 6.97 7.01 6.9M
2025-01-20 7.10 7.14 7.02 7.03 9.1M
2025-01-17 7.04 7.11 7.00 7.07 11.0M
2025-01-16 6.88 7.05 6.87 7.05 20.1M
2025-01-15 6.90 6.93 6.82 6.85 10.2M
2025-01-14 6.74 6.96 6.74 6.93 15.3M
2025-01-13 6.71 6.81 6.69 6.78 10.6M
2025-01-10 6.83 6.91 6.73 6.74 8.3M
2025-01-09 6.86 6.90 6.81 6.84 7.7M
2025-01-08 7.03 7.03 6.73 6.88 15.3M
2025-01-07 7.04 7.10 6.96 7.02 7.7M
2025-01-06 6.92 7.11 6.86 7.02 12.0M
2025-01-03 6.97 7.15 6.89 6.92 15.8M
2025-01-02 7.11 7.19 6.89 6.97 14.3M