新疆众和
SH600888 前复权 MAIN
9.78
+0.11
(+1.14%)
今开
9.70
最高
9.98
最低
9.60
昨收
9.67
振幅
3.93%
成交量
4,022.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.66
MA10
9.85
MA20
9.93
MA60
10.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.70 | 9.98 | 9.60 | 9.78 | 4,022万 |
| 2 | 2026-09-29 | 9.30 | 9.77 | 9.24 | 9.67 | 5,805万 |
| 3 | 2026-09-28 | 9.80 | 9.80 | 9.02 | 9.09 | 4,390万 |
| 4 | 2026-09-24 | 9.95 | 10.03 | 9.70 | 9.72 | 3,164万 |
| 5 | 2026-09-23 | 10.23 | 10.36 | 10.00 | 10.06 | 3,029万 |
| 6 | 2026-09-22 | 10.26 | 10.42 | 10.16 | 10.21 | 4,308万 |
| 7 | 2026-09-21 | 9.97 | 10.37 | 9.92 | 10.25 | 5,202万 |
| 8 | 2026-09-18 | 9.96 | 10.00 | 9.82 | 9.97 | 3,260万 |
| 9 | 2026-09-17 | 9.90 | 10.06 | 9.71 | 9.78 | 2,631万 |
| 10 | 2026-09-16 | 9.80 | 10.03 | 9.71 | 10.00 | 2,602万 |
| 11 | 2026-09-15 | 9.80 | 9.92 | 9.74 | 9.84 | 2,066万 |
| 12 | 2026-09-14 | 9.69 | 9.85 | 9.55 | 9.82 | 2,333万 |