新疆交建（002941）历史行情

以下为新疆交建近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.550	10.450	10.660	10.400	-0.090	-0.854%	6.00万	0.00亿	0.000%
2026-10-07	10.470	10.540	10.620	10.360	0.080	0.765%	526.56万	0.55亿	0.722%
2026-10-06	10.470	10.540	10.620	10.360	0.080	0.765%	526.56万	0.55亿	0.722%
2026-10-05	10.470	10.540	10.620	10.360	0.080	0.765%	526.56万	0.55亿	0.722%
2026-10-02	10.470	10.540	10.620	10.360	0.080	0.765%	526.56万	0.55亿	0.722%
2026-10-01	10.470	10.540	10.620	10.360	0.080	0.765%	526.56万	0.55亿	0.722%
2026-09-30	10.470	10.540	10.620	10.360	0.080	0.765%	5.27万	0.00亿	0.000%
2026-09-29	10.300	10.460	10.570	10.280	0.120	1.161%	6.29万	0.00亿	0.000%
2026-09-28	10.420	10.340	10.530	10.270	-0.060	-0.577%	6.81万	0.00亿	0.000%
2026-09-27	10.390	10.400	10.570	10.340	-0.040	-0.383%	515.76万	0.54亿	0.707%
2026-09-24	10.390	10.400	10.570	10.340	-0.040	-0.383%	5.16万	0.00亿	0.000%
2026-09-23	10.570	10.440	10.740	10.430	-0.140	-1.323%	7.84万	0.00亿	0.000%
2026-09-22	10.590	10.580	10.660	10.510	0.000	0.000%	7.43万	0.00亿	0.000%
2026-09-21	10.520	10.580	10.640	10.490	0.040	0.380%	5.35万	0.00亿	0.000%
2026-09-18	10.510	10.540	10.580	10.480	0.070	0.669%	4.84万	0.00亿	0.000%
2026-09-17	10.530	10.470	10.610	10.420	-0.100	-0.946%	4.91万	0.00亿	0.000%
2026-09-16	10.430	10.570	10.660	10.330	0.150	1.440%	6.95万	0.00亿	0.000%
2026-09-15	10.660	10.420	10.710	10.390	-0.240	-2.251%	5.85万	0.00亿	0.000%
2026-09-14	10.810	10.660	10.890	10.590	-0.140	-1.296%	6.87万	0.00亿	0.000%
2026-09-11	10.950	10.800	10.960	10.720	-0.210	-1.907%	8.68万	0.00亿	0.000%
2026-09-10	11.150	11.010	11.210	11.000	-0.190	-1.696%	7.33万	0.00亿	0.000%
2026-09-09	11.120	11.200	11.300	11.070	0.080	0.719%	8.33万	0.00亿	0.000%
2026-09-08	11.000	11.120	11.170	10.960	0.110	0.999%	7.17万	0.00亿	0.000%
2026-09-07	10.930	11.010	11.060	10.910	0.030	0.273%	6.08万	0.00亿	0.000%
2026-09-04	10.970	10.980	11.190	10.950	0.020	0.182%	8.92万	0.00亿	0.000%
2026-09-03	11.070	10.960	11.130	10.950	-0.070	-0.635%	7.76万	0.00亿	0.000%
2026-09-02	11.170	11.030	11.200	10.970	-0.220	-1.956%	9.69万	0.00亿	0.000%
2026-09-01	11.050	11.250	11.300	11.000	0.210	1.902%	17.50万	0.00亿	0.000%
2026-08-31	11.010	11.040	11.360	10.870	0.080	0.730%	17.93万	0.00亿	0.000%
2026-08-28	10.850	10.960	11.000	10.780	0.110	1.014%	9.44万	0.00亿	0.000%
2026-08-27	10.920	10.850	11.000	10.740	-0.130	-1.184%	10.55万	0.00亿	0.000%
2026-08-26	10.910	10.980	11.100	10.800	0.110	1.012%	14.21万	0.00亿	0.000%
2026-08-25	10.470	10.870	10.910	10.470	0.330	3.131%	13.48万	0.00亿	0.000%
2026-08-24	10.710	10.540	10.770	10.470	0.250	2.430%	14.26万	0.00亿	0.000%
2026-08-21	10.340	10.290	10.390	10.170	-0.080	-0.771%	6.29万	0.00亿	0.000%
2026-08-20	10.320	10.370	10.440	10.290	0.100	0.974%	6.09万	0.00亿	0.000%
2026-08-19	10.390	10.270	10.510	10.230	-0.190	-1.816%	8.68万	0.00亿	0.000%
2026-08-18	10.680	10.460	10.690	10.440	-0.220	-2.060%	8.14万	0.00亿	0.000%
2026-08-17	10.630	10.680	10.730	10.480	0.050	0.470%	7.62万	0.00亿	0.000%
2026-08-14	10.760	10.630	10.760	10.560	-0.130	-1.208%	7.84万	0.00亿	0.000%
2026-08-13	10.920	10.760	10.960	10.750	-0.130	-1.194%	8.59万	0.00亿	0.000%
2026-08-12	10.910	10.890	10.990	10.830	-0.080	-0.729%	7.38万	0.00亿	0.000%
2026-08-11	10.890	10.970	11.000	10.780	0.080	0.735%	8.87万	0.00亿	0.000%
2026-08-10	10.660	10.890	10.960	10.560	0.210	1.966%	12.20万	0.00亿	0.000%
2026-08-07	10.910	10.680	10.980	10.640	-0.230	-2.108%	14.30万	0.00亿	0.000%
2026-08-06	10.930	10.910	11.250	10.780	-0.020	-0.183%	17.13万	0.00亿	0.000%
2026-08-05	11.040	10.930	11.040	10.780	-0.070	-0.636%	14.76万	0.00亿	0.000%
2026-08-04	11.000	11.000	11.070	10.780	-0.020	-0.181%	16.77万	0.00亿	0.000%
2026-08-03	10.570	11.020	11.020	10.490	0.500	4.753%	19.09万	0.00亿	0.000%
2026-07-31	10.410	10.520	10.660	10.380	-0.040	-0.379%	12.71万	0.00亿	0.000%
2026-07-30	10.390	10.560	10.710	10.320	0.130	1.246%	16.77万	0.00亿	0.000%
2026-07-29	10.200	10.430	10.560	10.120	0.310	3.063%	20.34万	0.00亿	0.000%
2026-07-28	9.780	10.120	10.210	9.730	0.290	2.950%	16.32万	0.00亿	0.000%
2026-07-27	9.640	9.830	9.860	9.610	0.200	2.077%	7.22万	0.00亿	0.000%
2026-07-24	9.910	9.630	9.930	9.610	-0.330	-3.313%	9.83万	0.00亿	0.000%
2026-07-23	9.700	9.960	9.970	9.680	0.220	2.259%	12.55万	0.00亿	0.000%
2026-07-22	9.600	9.740	9.750	9.500	0.090	0.933%	10.96万	0.00亿	0.000%
2026-07-21	9.600	9.650	9.710	9.510	0.010	0.104%	13.02万	0.00亿	0.000%
2026-07-20	9.520	9.640	9.740	9.440	0.200	2.119%	12.72万	0.00亿	0.000%
2026-07-17	9.680	9.440	9.870	9.420	-0.240	-2.479%	11.35万	0.00亿	0.000%
2026-07-16	9.490	9.680	9.780	9.420	0.170	1.788%	11.36万	0.00亿	0.000%
2026-07-15	9.300	9.510	9.560	9.260	0.160	1.711%	9.32万	0.00亿	0.000%
2026-07-14	9.230	9.350	9.370	9.180	0.070	0.754%	9.37万	0.00亿	0.000%
2026-07-13	9.500	9.280	9.520	9.280	-0.230	-2.419%	11.68万	0.00亿	0.000%
2026-07-10	9.270	9.510	9.630	9.180	0.180	1.929%	10.68万	0.00亿	0.000%
2026-07-09	9.330	9.330	9.400	9.130	-0.010	-0.107%	8.98万	0.00亿	0.000%
2026-07-08	9.360	9.340	9.440	9.220	-0.040	-0.426%	8.24万	0.00亿	0.000%
2026-07-07	9.650	9.380	9.660	9.370	-0.240	-2.495%	8.11万	0.00亿	0.000%
2026-07-06	9.730	9.620	9.870	9.560	-0.080	-0.825%	9.82万	0.00亿	0.000%
2026-07-03	9.540	9.700	9.790	9.520	0.170	1.784%	12.51万	0.00亿	0.000%
2026-07-02	9.650	9.530	10.020	9.500	0.070	0.740%	21.92万	0.00亿	0.000%
2026-07-01	9.260	9.460	9.570	9.170	0.220	2.381%	14.65万	0.00亿	0.000%
2026-06-30	9.260	9.240	9.350	9.120	0.030	0.326%	11.52万	0.00亿	0.000%
2026-06-29	9.530	9.210	9.530	9.020	-0.330	-3.459%	19.11万	0.00亿	0.000%
2026-06-26	9.860	9.540	9.890	9.530	-0.310	-3.147%	12.22万	0.00亿	0.000%
2026-06-25	10.010	9.850	10.070	9.800	-0.170	-1.697%	12.29万	0.00亿	0.000%
2026-06-24	10.280	10.020	10.320	9.970	-0.240	-2.339%	8.90万	0.00亿	0.000%
2026-06-23	10.410	10.260	10.670	10.220	-0.210	-2.006%	9.64万	0.00亿	0.000%
2026-06-22	10.370	10.470	10.490	10.020	0.050	0.480%	14.49万	0.00亿	0.000%
2026-06-18	10.630	10.420	10.670	10.380	-0.230	-2.160%	9.58万	0.00亿	0.000%
2026-06-17	10.690	10.650	10.840	10.580	-0.090	-0.838%	10.98万	0.00亿	0.000%
2026-06-16	10.700	10.740	10.860	10.490	-0.260	-2.364%	13.33万	0.00亿	0.000%
2026-06-15	10.960	11.000	11.120	10.810	0.220	2.041%	9.13万	0.00亿	0.000%
2026-06-12	10.630	10.780	10.850	10.500	0.280	2.667%	9.98万	0.00亿	0.000%
2026-06-11	10.650	10.500	10.750	10.380	-0.250	-2.326%	9.44万	0.00亿	0.000%
2026-06-10	10.840	10.750	10.870	10.570	-0.170	-1.557%	10.97万	0.00亿	0.000%
2026-06-09	11.150	10.920	11.180	10.850	-0.140	-1.266%	13.80万	0.00亿	0.000%
2026-06-08	11.350	11.060	11.530	10.970	-0.470	-4.076%	11.10万	0.00亿	0.000%
2026-06-05	11.500	11.530	11.830	11.460	0.050	0.436%	8.55万	0.00亿	0.000%
2026-06-04	11.520	11.480	11.690	11.380	-0.080	-0.692%	8.15万	0.00亿	0.000%
2026-06-03	11.900	11.560	11.960	11.430	-0.330	-2.775%	13.76万	0.00亿	0.000%
2026-06-02	12.210	11.890	12.260	11.870	-0.310	-2.541%	8.01万	0.00亿	0.000%
2026-06-01	11.930	12.200	12.250	11.860	0.260	2.178%	8.03万	0.00亿	0.000%
2026-05-29	11.980	11.940	12.150	11.900	0.020	0.168%	8.57万	0.00亿	0.000%
2026-05-28	12.080	11.920	12.170	11.840	-0.210	-1.731%	8.73万	0.00亿	0.000%
2026-05-27	12.520	12.130	12.610	12.040	-0.420	-3.347%	11.89万	0.00亿	0.000%
2026-05-26	12.800	12.550	12.950	12.480	-0.430	-3.313%	10.79万	0.00亿	0.000%
2026-05-25	13.230	12.980	13.270	12.930	-0.210	-1.592%	8.24万	0.00亿	0.000%
2026-05-22	13.290	13.190	13.440	13.020	-0.090	-0.678%	8.47万	0.00亿	0.000%
2026-05-21	13.250	13.280	13.550	13.210	-0.360	-2.639%	14.74万	0.00亿	0.000%
2026-05-20	12.980	13.640	14.000	12.710	0.700	5.410%	19.23万	0.00亿	0.000%
2026-05-19	12.870	12.940	13.050	12.660	0.090	0.700%	9.39万	0.00亿	0.000%
2026-05-18	12.980	12.850	13.020	12.720	-0.190	-1.457%	9.27万	0.00亿	0.000%
2026-05-15	13.070	13.040	13.180	12.920	-0.050	-0.382%	8.59万	0.00亿	0.000%
2026-05-14	13.540	13.090	13.540	13.080	-0.420	-3.109%	13.64万	0.00亿	0.000%
2026-05-13	13.540	13.510	13.670	13.440	-0.040	-0.295%	9.07万	0.00亿	0.000%
2026-05-12	13.860	13.550	13.860	13.500	-0.310	-2.237%	12.93万	0.00亿	0.000%
2026-05-11	13.880	13.860	13.970	13.760	-0.020	-0.144%	11.38万	0.00亿	0.000%
2026-05-08	13.890	13.880	14.000	13.700	-0.040	-0.287%	12.67万	0.00亿	0.000%
2026-05-07	14.000	13.920	14.140	13.810	-0.020	-0.143%	11.08万	0.00亿	0.000%
2026-05-06	13.730	13.940	14.020	13.730	0.240	1.752%	12.21万	0.00亿	0.000%
2026-04-30	13.950	13.700	13.950	13.630	-0.290	-2.073%	13.26万	0.00亿	0.000%
2026-04-29	14.140	13.990	14.210	13.980	-0.090	-0.639%	12.80万	0.00亿	0.000%
2026-04-28	14.310	14.080	14.320	13.960	-0.680	-4.607%	21.40万	0.00亿	0.000%
2026-04-27	15.380	14.760	15.380	14.730	-0.820	-5.263%	24.48万	0.00亿	0.000%
2026-04-24	15.500	15.580	15.740	15.470	0.010	0.064%	10.10万	0.00亿	0.000%
2026-04-23	15.750	15.570	15.840	15.400	-0.210	-1.331%	14.31万	0.00亿	0.000%
2026-04-22	15.850	15.780	15.860	15.670	-0.160	-1.004%	9.36万	0.00亿	0.000%
2026-04-21	15.930	15.940	16.000	15.610	0.010	0.063%	11.60万	0.00亿	0.000%
2026-04-20	15.670	15.930	15.950	15.670	0.160	1.015%	11.99万	0.00亿	0.000%
2026-04-17	15.640	15.770	15.900	15.460	0.120	0.767%	14.17万	0.00亿	0.000%
2026-04-16	15.570	15.650	15.670	15.470	0.030	0.192%	8.71万	0.00亿	0.000%
2026-04-15	15.650	15.620	15.900	15.540	-0.030	-0.192%	12.61万	0.00亿	0.000%
2026-04-14	15.390	15.650	15.670	15.310	0.380	2.489%	13.66万	0.00亿	0.000%
2026-04-13	15.380	15.270	15.380	15.170	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-10	15.530	15.430	15.600	15.380	0.000	0.000%	11.53万	0.00亿	0.000%
2026-04-09	15.680	15.490	15.800	15.450	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-08	15.540	15.990	16.000	15.430	0.000	0.000%	25.15万	0.00亿	0.000%
2026-04-07	14.880	15.090	15.140	14.880	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-03	15.340	14.880	15.390	14.870	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-02	15.410	15.340	15.600	15.310	0.000	0.000%	12.57万	0.00亿	0.000%
2026-04-01	15.800	15.520	16.140	15.420	0.000	0.000%	18.43万	0.00亿	0.000%