新疆火炬

603080
🏛️ 中国 →
24.48
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 17.08 17.24 16.99 17.20 4.6M
2021-12-30 17.24 17.35 17.03 17.08 5.3M
2021-12-29 17.41 17.50 16.95 17.24 6.3M
2021-12-28 17.97 17.97 17.24 17.32 10.5M
2021-12-27 17.18 18.37 17.18 18.12 16.2M
2021-12-24 17.07 17.30 16.83 17.10 9.4M
2021-12-23 17.50 17.92 16.78 17.33 18.2M
2021-12-22 15.84 17.24 15.84 17.24 10.1M
2021-12-21 15.50 15.73 15.46 15.67 2.3M
2021-12-20 16.10 16.35 15.48 15.51 5.6M
2021-12-17 16.70 16.99 16.33 16.34 5.1M
2021-12-16 16.58 16.96 16.51 16.83 5.3M
2021-12-15 16.45 16.59 16.31 16.55 3.8M
2021-12-14 16.17 16.50 16.05 16.46 3.9M
2021-12-13 16.12 16.27 15.94 16.20 3.9M
2021-12-10 16.46 16.47 16.11 16.11 4.3M
2021-12-09 16.51 16.62 16.37 16.44 3.8M
2021-12-08 16.62 16.70 16.33 16.55 4.0M
2021-12-07 16.42 16.62 16.03 16.53 5.3M
2021-12-06 17.08 17.12 16.30 16.32 7.1M
2021-12-03 17.32 17.50 16.88 17.15 9.0M
2021-12-02 16.90 17.69 16.60 17.45 12.7M
2021-12-01 16.55 16.90 16.30 16.90 7.4M
2021-11-30 16.70 17.20 16.26 16.58 7.2M
2021-11-29 16.50 16.89 16.33 16.75 7.5M
2021-11-26 16.18 16.96 15.96 16.95 11.7M
2021-11-25 16.66 16.83 16.14 16.16 7.9M
2021-11-24 16.53 16.92 16.45 16.73 8.5M
2021-11-23 16.91 16.98 16.38 16.65 13.9M
2021-11-22 15.89 16.85 15.85 16.85 11.9M
2021-11-19 14.91 15.32 14.68 15.32 5.8M
2021-11-18 15.20 15.53 15.01 15.03 6.4M
2021-11-17 15.09 15.58 15.09 15.25 7.8M
2021-11-16 15.01 15.17 14.87 15.08 5.1M
2021-11-15 14.45 15.15 14.42 15.05 7.3M
2021-11-12 14.61 14.66 14.41 14.45 3.6M
2021-11-11 14.63 14.73 14.55 14.68 3.6M
2021-11-10 14.78 14.78 14.35 14.65 6.2M
2021-11-09 14.98 15.06 14.81 14.95 4.3M
2021-11-08 15.00 15.25 14.84 15.08 6.0M
2021-11-05 14.93 15.07 14.55 14.82 6.9M
2021-11-04 15.00 15.24 14.86 15.05 6.3M
2021-11-03 14.85 15.26 14.70 14.86 5.9M
2021-11-02 15.49 15.54 14.55 14.59 9.6M
2021-11-01 15.30 15.80 15.16 15.57 6.2M
2021-10-29 15.91 16.16 15.06 15.64 6.9M
2021-10-28 16.80 16.86 15.84 15.91 8.7M
2021-10-27 16.80 17.05 16.58 16.73 9.6M
2021-10-26 16.66 17.43 16.30 17.25 19.9M
2021-10-25 15.29 16.51 15.21 16.51 11.3M
2021-10-22 15.70 15.82 15.01 15.01 6.8M
2021-10-21 15.75 16.20 15.66 15.83 6.1M
2021-10-20 15.79 15.98 15.21 15.89 6.4M
2021-10-19 15.75 16.30 15.66 16.14 6.4M
2021-10-18 15.16 15.91 15.06 15.88 6.6M
2021-10-15 15.58 15.62 15.01 15.41 6.3M
2021-10-14 15.40 15.82 15.08 15.61 6.9M
2021-10-13 16.46 16.52 15.21 15.43 10.1M
2021-10-12 17.75 18.16 16.38 16.68 12.9M
2021-10-11 19.14 19.29 17.69 18.20 12.9M
2021-10-08 19.38 19.78 18.84 19.65 15.0M
2021-09-30 18.28 19.05 17.61 18.92 13.0M
2021-09-29 19.13 19.80 18.68 18.68 16.8M
2021-09-28 19.35 20.82 18.61 20.76 26.1M
2021-09-27 17.69 19.36 16.90 18.99 23.4M
2021-09-24 18.15 19.00 17.29 17.60 14.1M
2021-09-23 18.55 18.74 17.88 17.99 15.4M
2021-09-22 17.18 19.32 17.17 18.80 23.0M
2021-09-17 17.35 17.80 16.55 17.77 17.0M
2021-09-16 17.10 18.30 17.09 17.42 21.7M
2021-09-15 15.90 16.96 15.70 16.81 11.9M
2021-09-14 16.65 17.20 16.08 16.10 10.9M
2021-09-13 16.00 16.56 15.82 16.28 10.1M
2021-09-10 16.93 17.56 16.22 16.25 16.9M
2021-09-09 16.70 17.66 16.70 16.90 18.0M
2021-09-08 16.78 16.82 16.15 16.37 11.5M
2021-09-07 16.58 17.12 16.21 16.83 17.1M
2021-09-06 15.99 16.77 15.78 16.66 17.1M
2021-09-03 15.76 16.45 15.34 15.94 15.6M
2021-09-02 14.91 15.97 14.91 15.84 13.6M
2021-09-01 15.80 16.16 14.61 14.98 13.8M
2021-08-31 15.72 15.90 15.46 15.80 10.9M
2021-08-30 16.50 16.67 15.79 15.85 17.5M
2021-08-27 17.25 17.65 16.27 16.34 20.9M
2021-08-26 16.40 17.47 15.71 16.94 25.2M
2021-08-25 17.30 18.02 16.00 16.41 29.4M
2021-08-24 15.68 16.61 15.51 16.61 14.0M
2021-08-23 14.01 15.10 14.01 15.10 9.5M
2021-08-20 13.62 13.95 13.46 13.73 7.3M
2021-08-19 13.90 13.95 13.62 13.65 8.6M
2021-08-18 13.35 14.18 13.23 13.96 14.3M
2021-08-17 13.48 13.80 13.18 13.22 8.5M
2021-08-16 13.45 13.72 13.42 13.53 8.1M
2021-08-13 13.10 13.55 13.09 13.43 8.0M
2021-08-12 13.57 14.02 13.03 13.12 13.5M
2021-08-11 13.51 13.68 13.38 13.62 5.0M
2021-08-10 13.45 13.73 13.33 13.51 5.7M
2021-08-09 12.95 13.59 12.91 13.59 8.2M
2021-08-06 12.87 13.07 12.76 12.92 3.2M
2021-08-05 13.15 13.44 12.90 12.94 5.3M
2021-08-04 13.11 13.25 12.90 13.17 4.8M
2021-08-03 12.86 13.27 12.81 13.13 7.1M
2021-08-02 12.65 12.95 12.53 12.88 4.0M
2021-07-30 13.10 13.22 12.79 12.80 5.7M
2021-07-29 13.38 13.38 13.00 13.26 5.9M
2021-07-28 12.84 13.50 12.50 13.23 11.0M
2021-07-27 12.76 12.94 12.63 12.85 4.2M
2021-07-26 12.75 12.90 12.43 12.78 3.1M
2021-07-23 12.74 13.00 12.62 12.76 4.6M
2021-07-22 12.28 12.95 12.28 12.90 5.8M
2021-07-21 12.24 12.47 12.24 12.39 2.1M
2021-07-20 12.25 12.32 12.08 12.25 1.5M
2021-07-19 12.27 12.31 12.15 12.31 1.7M
2021-07-16 12.06 12.48 12.06 12.30 4.0M
2021-07-15 12.20 12.20 11.88 12.13 2.8M
2021-07-14 12.25 12.35 12.16 12.16 3.0M
2021-07-13 12.10 12.24 12.02 12.20 2.3M
2021-07-12 12.09 12.18 12.03 12.06 1.9M
2021-07-09 11.82 12.06 11.82 12.04 1.9M
2021-07-08 12.16 12.29 11.82 11.88 4.3M
2021-07-07 12.20 12.25 12.14 12.19 1.6M
2021-07-06 12.14 12.36 12.09 12.22 1.9M
2021-07-05 12.23 12.26 11.92 12.16 3.1M
2021-07-02 12.31 12.32 12.23 12.24 1.8M
2021-07-01 12.31 12.46 12.22 12.31 3.1M
2021-06-30 12.36 12.46 12.27 12.31 1.9M
2021-06-29 12.25 12.37 12.25 12.36 2.3M
2021-06-28 12.41 12.42 12.30 12.32 1.9M
2021-06-25 12.33 12.37 12.24 12.34 2.1M
2021-06-24 12.49 12.49 12.24 12.24 2.8M
2021-06-23 12.50 12.53 12.39 12.45 2.3M
2021-06-22 12.39 12.63 12.33 12.49 3.5M
2021-06-21 12.25 12.45 12.21 12.34 3.0M
2021-06-18 12.36 12.40 12.24 12.31 2.6M
2021-06-17 12.39 12.52 12.26 12.35 3.1M
2021-06-16 12.43 12.64 12.37 12.43 3.1M
2021-06-15 13.27 13.39 12.48 12.49 8.0M
2021-06-11 13.48 13.68 13.20 13.39 6.2M
2021-06-10 13.76 13.81 13.49 13.49 7.2M
2021-06-09 13.72 13.98 13.42 13.88 8.1M
2021-06-08 13.49 13.73 13.38 13.73 6.1M
2021-06-07 13.47 13.63 13.30 13.57 6.2M
2021-06-04 13.98 13.98 13.50 13.51 9.4M
2021-06-03 14.10 14.50 13.63 14.05 15.2M
2021-06-02 13.69 14.49 13.55 14.46 18.8M
2021-06-01 13.51 13.82 13.34 13.67 8.1M
2021-05-31 13.44 13.75 13.34 13.62 9.7M
2021-05-28 13.18 13.54 13.01 13.50 8.3M
2021-05-27 13.36 13.50 13.21 13.25 5.8M
2021-05-26 13.25 13.47 13.14 13.37 6.7M
2021-05-25 13.47 13.48 13.05 13.38 7.6M
2021-05-24 13.45 13.65 13.26 13.45 10.7M
2021-05-21 12.75 13.76 12.71 13.50 15.1M
2021-05-20 12.90 12.94 12.66 12.75 3.9M
2021-05-19 12.91 13.10 12.78 12.99 4.8M
2021-05-18 12.61 13.00 12.59 13.00 5.5M
2021-05-17 13.18 13.18 12.55 12.65 8.3M
2021-05-14 13.15 13.55 13.13 13.24 8.1M
2021-05-13 13.05 13.69 13.04 13.22 9.3M
2021-05-12 13.44 13.74 13.22 13.31 10.7M
2021-05-11 13.19 13.57 12.90 13.51 11.6M
2021-05-10 12.81 13.27 12.67 13.17 9.7M
2021-05-07 12.68 13.02 12.55 12.80 8.4M
2021-05-06 12.36 12.85 12.26 12.68 7.2M
2021-04-30 12.85 12.90 12.24 12.25 8.5M
2021-04-29 12.45 13.10 12.00 12.82 9.7M
2021-04-28 12.56 12.85 12.42 12.59 7.4M
2021-04-27 12.28 12.54 12.23 12.39 6.0M
2021-04-26 12.75 12.76 12.33 12.35 8.8M
2021-04-23 12.72 13.23 12.47 12.90 11.7M
2021-04-22 12.81 13.03 12.77 12.82 4.7M
2021-04-21 13.30 13.38 12.75 12.90 9.4M
2021-04-20 13.20 13.49 12.91 13.40 10.5M
2021-04-19 13.22 13.36 13.14 13.26 7.0M
2021-04-16 13.30 13.40 13.19 13.25 7.3M
2021-04-15 13.56 13.56 13.03 13.27 10.4M
2021-04-14 13.62 13.77 13.30 13.58 11.7M
2021-04-13 15.02 15.08 13.79 13.84 20.0M
2021-04-12 15.00 15.57 14.75 15.32 14.6M
2021-04-09 15.13 15.54 14.88 15.28 16.3M
2021-04-08 15.95 16.50 15.00 15.42 23.8M
2021-04-07 15.86 16.86 15.55 16.39 27.2M
2021-04-06 17.00 18.27 16.55 16.55 36.8M
2021-04-02 17.38 18.39 17.20 18.39 32.8M
2021-04-01 14.70 17.89 14.63 16.72 40.4M
2021-03-31 16.05 16.26 15.28 16.26 39.7M
2021-03-30 14.70 14.78 14.05 14.78 10.8M
2021-03-29 13.33 13.44 12.75 13.44 8.1M
2021-03-26 11.08 12.22 11.08 12.22 4.5M
2021-03-25 11.33 11.39 11.05 11.11 2.8M
2021-03-24 11.38 11.84 11.00 11.44 5.6M
2021-03-23 11.25 11.88 11.16 11.49 5.3M
2021-03-22 11.03 11.29 11.03 11.25 1.8M
2021-03-19 10.90 11.12 10.88 10.99 1.4M
2021-03-18 11.08 11.20 10.97 10.98 0.8M
2021-03-17 10.93 11.19 10.91 11.14 0.9M
2021-03-16 11.05 11.15 10.92 11.10 1.4M
2021-03-15 10.95 11.14 10.95 11.04 1.1M
2021-03-12 10.80 11.05 10.76 10.95 1.1M
2021-03-11 10.67 10.88 10.55 10.87 1.2M
2021-03-10 10.85 10.85 10.57 10.58 1.0M
2021-03-09 11.12 11.14 10.59 10.78 1.8M
2021-03-08 11.38 11.43 11.08 11.12 2.2M
2021-03-05 10.97 11.48 10.90 11.32 2.8M
2021-03-04 10.88 11.25 10.82 10.99 2.0M
2021-03-03 10.82 10.97 10.82 10.90 1.0M
2021-03-02 10.89 10.97 10.72 10.78 1.1M
2021-03-01 10.73 10.86 10.70 10.84 1.2M
2021-02-26 10.58 10.68 10.47 10.65 1.0M
2021-02-25 10.67 10.69 10.52 10.61 0.8M
2021-02-24 10.55 10.73 10.51 10.61 1.3M
2021-02-23 10.58 10.66 10.41 10.50 1.1M
2021-02-22 10.44 10.93 10.43 10.58 2.7M
2021-02-19 10.19 10.52 10.18 10.49 1.5M
2021-02-18 10.00 10.27 10.00 10.18 1.2M
2021-02-10 9.79 9.96 9.74 9.94 1.2M
2021-02-09 9.67 9.84 9.65 9.76 0.9M
2021-02-08 9.85 9.86 9.62 9.67 1.4M
2021-02-05 9.93 10.14 9.84 9.86 1.1M
2021-02-04 10.33 10.34 9.83 9.95 1.9M
2021-02-03 10.63 10.67 10.33 10.35 1.2M
2021-02-02 10.62 10.70 10.53 10.62 0.7M
2021-02-01 10.65 10.67 10.49 10.63 0.9M
2021-01-29 10.79 10.87 10.41 10.61 1.4M
2021-01-28 10.82 10.96 10.73 10.75 0.9M
2021-01-27 10.91 10.97 10.76 10.91 0.7M
2021-01-26 10.86 11.04 10.72 10.91 0.9M
2021-01-25 11.20 11.20 10.86 10.88 1.4M
2021-01-22 11.40 11.40 11.15 11.16 1.2M
2021-01-21 11.40 11.49 11.28 11.41 1.4M
2021-01-20 11.44 11.50 11.28 11.36 1.0M
2021-01-19 11.41 11.52 11.33 11.45 1.7M
2021-01-18 11.29 11.49 11.25 11.40 1.2M
2021-01-15 11.13 11.33 11.08 11.32 1.2M
2021-01-14 11.06 11.19 10.95 11.13 1.5M
2021-01-13 11.34 11.34 10.94 11.08 1.9M
2021-01-12 11.28 11.43 11.20 11.34 1.8M
2021-01-11 11.82 11.86 11.22 11.29 2.4M
2021-01-08 11.80 11.98 11.58 11.79 2.1M
2021-01-07 12.38 12.38 11.79 11.84 3.0M
2021-01-06 12.68 12.84 12.40 12.41 2.7M
2021-01-05 12.86 12.86 12.61 12.67 2.4M
2021-01-04 13.00 13.05 12.68 12.88 3.1M