新疆众和（600888）历史行情

以下为新疆众和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
2026-10-09	9.750	9.670	9.830	9.370	-0.160	-1.628%	33.94万	0.00亿	0.000%
2026-10-08	9.770	9.830	9.960	9.590	0.050	0.511%	31.26万	0.00亿	0.000%
2026-10-07	9.700	9.780	9.980	9.600	0.110	1.138%	4,022.48万	3.94亿	2.590%
2026-10-06	9.700	9.780	9.980	9.600	0.110	1.138%	4,022.48万	3.94亿	2.590%
2026-10-05	9.700	9.780	9.980	9.600	0.110	1.138%	4,022.48万	3.94亿	2.590%
2026-10-02	9.700	9.780	9.980	9.600	0.110	1.138%	4,022.48万	3.94亿	2.590%
2026-10-01	9.700	9.780	9.980	9.600	0.110	1.138%	4,022.48万	3.94亿	2.590%
2026-09-30	9.700	9.780	9.980	9.600	0.110	1.138%	40.22万	0.00亿	0.000%
2026-09-29	9.300	9.670	9.770	9.240	0.580	6.381%	58.05万	0.00亿	0.000%
2026-09-28	9.800	9.090	9.800	9.020	-0.630	-6.481%	43.90万	0.00亿	0.000%
2026-09-27	9.950	9.720	10.030	9.700	-0.340	-3.380%	3,163.99万	3.11亿	2.037%
2026-09-24	9.950	9.720	10.030	9.700	-0.340	-3.380%	31.64万	0.00亿	0.000%
2026-09-23	10.230	10.060	10.360	10.000	-0.150	-1.469%	30.29万	0.00亿	0.000%
2026-09-22	10.260	10.210	10.420	10.160	-0.040	-0.390%	43.08万	0.00亿	0.000%
2026-09-21	9.970	10.250	10.370	9.920	0.280	2.808%	52.02万	0.00亿	0.000%
2026-09-18	9.960	9.970	10.000	9.820	0.190	1.943%	32.60万	0.00亿	0.000%
2026-09-17	9.900	9.780	10.060	9.710	-0.220	-2.200%	26.31万	0.00亿	0.000%
2026-09-16	9.800	10.000	10.030	9.710	0.160	1.626%	26.02万	0.00亿	0.000%
2026-09-15	9.800	9.840	9.920	9.740	0.020	0.204%	20.66万	0.00亿	0.000%
2026-09-14	9.690	9.820	9.850	9.550	0.020	0.204%	23.33万	0.00亿	0.000%
2026-09-11	9.970	9.800	9.970	9.510	-0.310	-3.066%	44.91万	0.00亿	0.000%
2026-09-10	10.200	10.110	10.280	10.030	-0.140	-1.366%	28.63万	0.00亿	0.000%
2026-09-09	10.090	10.250	10.270	10.090	0.160	1.586%	36.30万	0.00亿	0.000%
2026-09-08	10.010	10.090	10.150	9.960	0.110	1.102%	31.20万	0.00亿	0.000%
2026-09-07	9.870	9.980	10.030	9.820	0.110	1.114%	29.56万	0.00亿	0.000%
2026-09-04	10.200	9.870	10.270	9.800	-0.290	-2.854%	45.19万	0.00亿	0.000%
2026-09-03	10.170	10.160	10.220	10.060	0.050	0.495%	30.06万	0.00亿	0.000%
2026-09-02	10.220	10.110	10.250	9.950	-0.270	-2.601%	42.72万	0.00亿	0.000%
2026-09-01	10.540	10.380	10.850	10.320	-0.100	-0.954%	52.15万	0.00亿	0.000%
2026-08-31	10.310	10.480	10.500	10.180	-0.030	-0.285%	43.31万	0.00亿	0.000%
2026-08-28	10.590	10.510	10.630	10.420	-0.030	-0.285%	45.53万	0.00亿	0.000%
2026-08-27	10.290	10.540	10.660	10.290	0.130	1.249%	53.47万	0.00亿	0.000%
2026-08-26	10.330	10.410	10.570	10.280	0.020	0.192%	52.40万	0.00亿	0.000%
2026-08-25	10.590	10.390	10.590	10.060	-0.140	-1.330%	67.72万	0.00亿	0.000%
2026-08-24	10.230	10.530	10.940	10.210	0.280	2.732%	90.50万	0.00亿	0.000%
2026-08-21	9.920	10.250	10.300	9.760	0.440	4.485%	61.71万	0.00亿	0.000%
2026-08-20	9.940	9.810	10.030	9.740	0.020	0.204%	41.59万	0.00亿	0.000%
2026-08-19	10.150	9.790	10.180	9.730	-0.480	-4.674%	50.53万	0.00亿	0.000%
2026-08-18	10.360	10.270	10.560	10.110	-0.140	-1.345%	48.49万	0.00亿	0.000%
2026-08-17	10.360	10.410	10.420	10.140	0.040	0.386%	58.24万	0.00亿	0.000%
2026-08-14	9.940	10.370	10.380	9.910	0.430	4.326%	70.79万	0.00亿	0.000%
2026-08-13	10.130	9.940	10.240	9.930	-0.190	-1.876%	50.83万	0.00亿	0.000%
2026-08-12	10.100	10.130	10.300	10.070	0.070	0.696%	42.70万	0.00亿	0.000%
2026-08-11	10.010	10.060	10.330	10.010	-0.100	-0.984%	62.56万	0.00亿	0.000%
2026-08-10	10.190	10.160	10.240	9.920	0.090	0.894%	60.61万	0.00亿	0.000%
2026-08-07	9.870	10.070	10.170	9.720	0.200	2.026%	62.06万	0.00亿	0.000%
2026-08-06	9.730	9.870	9.980	9.600	0.100	1.024%	65.58万	0.00亿	0.000%
2026-08-05	9.430	9.770	9.810	9.380	0.380	4.047%	68.13万	0.00亿	0.000%
2026-08-04	9.150	9.390	9.490	9.120	0.290	3.187%	64.34万	0.00亿	0.000%
2026-08-03	9.050	9.100	9.130	8.880	0.100	1.111%	54.08万	0.00亿	0.000%
2026-07-31	9.170	9.000	9.340	8.990	0.100	1.124%	78.63万	0.00亿	0.000%
2026-07-30	9.030	8.900	9.260	8.830	-0.230	-2.519%	65.32万	0.00亿	0.000%
2026-07-29	8.840	9.130	9.230	8.620	0.290	3.281%	76.65万	0.00亿	0.000%
2026-07-28	8.910	8.840	9.030	8.780	-0.260	-2.857%	47.33万	0.00亿	0.000%
2026-07-27	8.770	9.100	9.100	8.720	0.330	3.763%	44.86万	0.00亿	0.000%
2026-07-24	8.950	8.770	9.020	8.690	-0.390	-4.258%	52.36万	0.00亿	0.000%
2026-07-23	8.920	9.160	9.370	8.900	0.250	2.806%	69.11万	0.00亿	0.000%
2026-07-22	9.290	8.910	9.380	8.800	-0.450	-4.808%	76.89万	0.00亿	0.000%
2026-07-21	9.010	9.360	9.430	8.440	0.500	5.643%	90.76万	0.00亿	0.000%
2026-07-20	9.770	8.860	9.920	8.710	-0.670	-7.030%	88.74万	0.00亿	0.000%
2026-07-17	10.350	9.530	10.550	9.430	-0.870	-8.365%	69.30万	0.00亿	0.000%
2026-07-16	10.710	10.400	11.000	10.320	-0.410	-3.793%	47.50万	0.00亿	0.000%
2026-07-15	11.380	10.810	11.380	10.690	-0.450	-3.996%	49.05万	0.00亿	0.000%
2026-07-14	10.790	11.260	11.380	10.370	0.680	6.427%	76.03万	0.00亿	0.000%
2026-07-13	11.500	10.580	11.730	10.580	-1.170	-9.957%	67.10万	0.00亿	0.000%
2026-07-10	12.300	11.750	12.530	11.750	-0.420	-3.451%	69.67万	0.00亿	0.000%
2026-07-09	12.500	12.170	12.680	11.400	-0.330	-2.640%	99.07万	0.00亿	0.000%
2026-07-08	12.750	12.500	13.000	12.080	-0.320	-2.496%	79.90万	0.00亿	0.000%
2026-07-07	13.520	12.820	13.810	12.770	-0.850	-6.218%	73.92万	0.00亿	0.000%
2026-07-06	14.240	13.670	14.500	13.490	-0.530	-3.732%	78.63万	0.00亿	0.000%
2026-07-03	14.980	14.200	15.000	13.900	-0.780	-5.207%	103.33万	0.00亿	0.000%
2026-07-02	15.500	14.980	15.970	14.800	-1.060	-6.608%	90.84万	0.00亿	0.000%
2026-07-01	15.900	16.040	16.620	15.570	0.150	0.944%	118.66万	0.00亿	0.000%
2026-06-30	15.350	15.890	16.310	15.010	0.930	6.217%	119.87万	0.00亿	0.000%
2026-06-29	16.230	14.960	16.760	14.690	-1.160	-7.196%	150.20万	0.00亿	0.000%
2026-06-26	16.880	16.120	17.280	15.670	0.000	0.000%	194.35万	0.00亿	0.000%
2026-06-25	15.500	16.120	16.120	15.500	1.470	10.034%	67.81万	0.00亿	0.000%
2026-06-24	13.520	14.650	14.810	13.220	1.030	7.562%	138.26万	0.00亿	0.000%
2026-06-23	13.800	13.620	14.150	13.450	-0.670	-4.689%	110.29万	0.00亿	0.000%
2026-06-22	13.680	14.290	14.410	13.460	1.150	8.752%	152.96万	0.00亿	0.000%
2026-06-18	12.780	13.140	13.280	12.350	0.840	6.829%	145.79万	0.00亿	0.000%
2026-06-17	12.490	12.300	13.440	12.140	-0.190	-1.521%	201.90万	0.00亿	0.000%
2026-06-16	11.150	12.490	12.490	11.030	1.140	10.044%	109.67万	0.00亿	0.000%
2026-06-15	11.070	11.350	11.450	10.950	0.430	3.938%	92.09万	0.00亿	0.000%
2026-06-12	11.260	10.920	11.510	10.800	-0.090	-0.817%	91.87万	0.00亿	0.000%
2026-06-11	10.630	11.010	11.390	10.480	0.250	2.323%	101.07万	0.00亿	0.000%
2026-06-10	10.070	10.760	11.070	9.950	0.510	4.976%	87.78万	0.00亿	0.000%
2026-06-09	10.390	10.250	10.470	9.770	-0.050	-0.485%	57.85万	0.00亿	0.000%
2026-06-08	10.510	10.300	10.860	10.120	-0.620	-5.678%	73.11万	0.00亿	0.000%
2026-06-05	10.740	10.920	11.570	10.450	0.200	1.866%	79.96万	0.00亿	0.000%
2026-06-04	11.110	10.720	11.120	10.640	-0.460	-4.114%	88.28万	0.00亿	0.000%
2026-06-03	11.620	11.180	11.800	11.090	-0.520	-4.444%	87.94万	0.00亿	0.000%
2026-06-02	11.850	11.700	11.870	11.360	0.010	0.086%	72.57万	0.00亿	0.000%
2026-06-01	11.270	11.690	12.210	11.260	0.240	2.096%	111.75万	0.00亿	0.000%
2026-05-29	12.070	11.450	12.250	11.330	-0.470	-3.943%	112.10万	0.00亿	0.000%
2026-05-28	11.490	11.920	12.140	11.070	0.320	2.759%	148.15万	0.00亿	0.000%
2026-05-27	11.030	11.600	11.780	11.010	0.460	4.129%	145.17万	0.00亿	0.000%
2026-05-26	10.710	11.140	11.330	10.370	0.220	2.015%	179.29万	0.00亿	0.000%
2026-05-25	10.610	10.920	11.210	10.370	0.740	7.269%	233.15万	0.00亿	0.000%
2026-05-22	9.240	10.180	10.180	9.200	0.940	10.173%	100.97万	0.00亿	0.000%
2026-05-21	9.130	9.240	9.660	9.060	0.140	1.538%	85.64万	0.00亿	0.000%
2026-05-20	8.990	9.100	9.310	8.960	0.040	0.442%	74.10万	0.00亿	0.000%
2026-05-19	8.320	9.060	9.120	8.210	0.750	9.025%	90.24万	0.00亿	0.000%
2026-05-18	8.120	8.310	8.390	7.970	0.190	2.340%	31.64万	0.00亿	0.000%
2026-05-15	8.390	8.120	8.420	8.070	-0.330	-3.905%	41.30万	0.00亿	0.000%
2026-05-14	8.680	8.450	8.740	8.450	-0.230	-2.650%	31.34万	0.00亿	0.000%
2026-05-13	8.540	8.680	8.710	8.520	0.130	1.520%	32.44万	0.00亿	0.000%
2026-05-12	8.550	8.550	8.630	8.480	0.060	0.707%	33.91万	0.00亿	0.000%
2026-05-11	8.480	8.490	8.580	8.440	0.050	0.592%	36.18万	0.00亿	0.000%
2026-05-08	8.560	8.440	8.560	8.330	-0.120	-1.402%	38.21万	0.00亿	0.000%
2026-05-07	8.610	8.560	8.630	8.480	-0.050	-0.581%	28.73万	0.00亿	0.000%
2026-05-06	8.530	8.610	8.630	8.490	0.120	1.413%	31.07万	0.00亿	0.000%
2026-04-30	8.600	8.490	8.610	8.400	-0.150	-1.736%	28.40万	0.00亿	0.000%
2026-04-29	8.320	8.640	8.670	8.300	0.290	3.473%	26.31万	0.00亿	0.000%
2026-04-28	8.490	8.350	8.500	8.330	-0.180	-2.110%	22.66万	0.00亿	0.000%
2026-04-27	8.520	8.530	8.620	8.480	0.020	0.235%	21.75万	0.00亿	0.000%
2026-04-24	8.570	8.510	8.680	8.390	-0.110	-1.276%	30.96万	0.00亿	0.000%
2026-04-23	8.810	8.620	8.830	8.590	-0.190	-2.157%	38.14万	0.00亿	0.000%
2026-04-22	8.520	8.810	9.110	8.520	0.260	3.041%	57.29万	0.00亿	0.000%
2026-04-21	8.630	8.550	8.660	8.530	-0.090	-1.042%	38.14万	0.00亿	0.000%
2026-04-20	8.600	8.640	8.780	8.570	0.070	0.817%	30.94万	0.00亿	0.000%
2026-04-17	8.430	8.570	8.590	8.410	0.100	1.181%	26.83万	0.00亿	0.000%
2026-04-16	8.300	8.470	8.510	8.300	0.200	2.418%	28.56万	0.00亿	0.000%
2026-04-15	8.380	8.270	8.420	8.250	-0.110	-1.313%	25.06万	0.00亿	0.000%
2026-04-14	8.410	8.380	8.510	8.290	0.030	0.359%	26.29万	0.00亿	0.000%
2026-04-13	8.300	8.350	8.430	8.210	0.000	0.000%	33.22万	0.00亿	0.000%
2026-04-10	8.250	8.310	8.390	8.160	0.000	0.000%	37.21万	0.00亿	0.000%
2026-04-09	8.080	8.220	8.220	8.020	0.000	0.000%	28.84万	0.00亿	0.000%
2026-04-08	8.120	8.150	8.170	8.020	0.000	0.000%	34.69万	0.00亿	0.000%
2026-04-07	7.700	7.960	7.990	7.700	0.000	0.000%	31.24万	0.00亿	0.000%
2026-04-03	7.850	7.680	7.910	7.680	0.000	0.000%	29.72万	0.00亿	0.000%
2026-04-02	7.970	7.880	8.060	7.850	0.000	0.000%	28.71万	0.00亿	0.000%
2026-04-01	8.000	7.930	8.030	7.870	0.000	0.000%	31.04万	0.00亿	0.000%