新疆火炬（603080）历史行情

以下为新疆火炬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
2026-10-14	19.680	19.850	20.260	19.680	0.080	0.405%	2.14万	0.00亿	0.000%
2026-10-13	19.510	19.770	20.020	19.300	0.300	1.541%	1.92万	0.00亿	0.000%
2026-10-12	19.990	19.470	20.060	19.420	-0.660	-3.279%	1.44万	0.00亿	0.000%
2026-10-09	20.310	20.130	20.400	19.510	-0.270	-1.324%	2.83万	0.00亿	0.000%
2026-10-08	20.000	20.400	20.480	19.910	0.450	2.256%	2.21万	0.00亿	0.000%
2026-10-07	19.690	19.950	20.050	19.550	0.390	1.994%	168.47万	0.33亿	1.191%
2026-10-06	19.690	19.950	20.050	19.550	0.390	1.994%	168.47万	0.33亿	1.191%
2026-10-05	19.690	19.950	20.050	19.550	0.390	1.994%	168.47万	0.33亿	1.191%
2026-10-02	19.690	19.950	20.050	19.550	0.390	1.994%	168.47万	0.33亿	1.191%
2026-10-01	19.690	19.950	20.050	19.550	0.390	1.994%	168.47万	0.33亿	1.191%
2026-09-30	19.690	19.950	20.050	19.550	0.390	1.994%	1.68万	0.00亿	0.000%
2026-09-29	19.610	19.560	19.860	19.500	-0.060	-0.306%	0.60万	0.00亿	0.000%
2026-09-28	19.850	19.620	19.940	19.500	-0.180	-0.909%	1.10万	0.00亿	0.000%
2026-09-27	19.850	19.800	20.030	19.770	-0.100	-0.503%	109.43万	0.22亿	0.773%
2026-09-24	19.850	19.800	20.030	19.770	-0.100	-0.503%	1.09万	0.00亿	0.000%
2026-09-23	19.990	19.900	20.060	19.680	-0.090	-0.450%	1.31万	0.00亿	0.000%
2026-09-22	19.800	19.990	20.030	19.480	0.310	1.575%	1.57万	0.00亿	0.000%
2026-09-21	19.480	19.680	19.790	19.400	0.200	1.027%	0.96万	0.00亿	0.000%
2026-09-18	19.250	19.480	19.610	19.240	0.230	1.195%	1.39万	0.00亿	0.000%
2026-09-17	19.350	19.250	19.570	19.030	-0.370	-1.886%	1.37万	0.00亿	0.000%
2026-09-16	19.100	19.620	19.660	19.080	0.540	2.830%	1.60万	0.00亿	0.000%
2026-09-15	19.650	19.080	19.650	19.030	-0.560	-2.851%	1.59万	0.00亿	0.000%
2026-09-14	20.100	19.640	20.280	19.510	-0.180	-0.908%	1.60万	0.00亿	0.000%
2026-09-11	20.200	19.820	20.330	19.690	-0.480	-2.365%	2.45万	0.00亿	0.000%
2026-09-10	20.320	20.300	20.880	20.230	-0.060	-0.295%	2.58万	0.00亿	0.000%
2026-09-09	20.500	20.360	20.500	20.210	-0.100	-0.489%	1.01万	0.00亿	0.000%
2026-09-08	20.290	20.460	20.480	20.180	0.170	0.838%	1.48万	0.00亿	0.000%
2026-09-07	20.700	20.290	20.720	20.200	-0.280	-1.361%	1.41万	0.00亿	0.000%
2026-09-04	20.680	20.570	20.950	20.420	0.000	0.000%	2.13万	0.00亿	0.000%
2026-09-03	20.440	20.570	20.760	20.320	0.070	0.341%	2.51万	0.00亿	0.000%
2026-09-02	20.600	20.500	20.800	20.370	-0.030	-0.146%	2.48万	0.00亿	0.000%
2026-09-01	20.250	20.530	21.190	20.250	0.200	0.984%	3.67万	0.00亿	0.000%
2026-08-31	19.610	20.330	20.480	19.610	0.550	2.781%	3.10万	0.00亿	0.000%
2026-08-28	19.640	19.780	19.840	19.520	0.130	0.662%	1.30万	0.00亿	0.000%
2026-08-27	19.660	19.650	19.700	19.280	0.030	0.153%	1.42万	0.00亿	0.000%
2026-08-26	19.410	19.620	19.720	19.410	0.040	0.204%	1.37万	0.00亿	0.000%
2026-08-25	19.560	19.580	19.780	19.400	-0.060	-0.305%	1.61万	0.00亿	0.000%
2026-08-24	19.290	19.640	19.750	19.070	0.250	1.289%	2.64万	0.00亿	0.000%
2026-08-21	19.310	19.390	19.590	19.200	0.040	0.207%	1.59万	0.00亿	0.000%
2026-08-20	19.500	19.350	19.950	19.180	-0.220	-1.124%	1.82万	0.00亿	0.000%
2026-08-19	19.640	19.570	19.970	19.450	-0.260	-1.311%	2.11万	0.00亿	0.000%
2026-08-18	19.480	19.830	20.030	19.380	0.380	1.954%	2.64万	0.00亿	0.000%
2026-08-17	18.720	19.450	19.460	18.600	0.860	4.626%	3.08万	0.00亿	0.000%
2026-08-14	18.620	18.590	18.800	18.500	-0.170	-0.906%	0.98万	0.00亿	0.000%
2026-08-13	18.980	18.760	18.980	18.710	-0.170	-0.898%	1.48万	0.00亿	0.000%
2026-08-12	19.110	18.930	19.110	18.810	-0.020	-0.106%	0.93万	0.00亿	0.000%
2026-08-11	19.400	18.950	19.400	18.900	-0.210	-1.096%	1.15万	0.00亿	0.000%
2026-08-10	18.840	19.160	19.230	18.800	0.280	1.483%	1.29万	0.00亿	0.000%
2026-08-07	18.940	18.880	19.010	18.620	-0.020	-0.106%	1.05万	0.00亿	0.000%
2026-08-06	18.590	18.900	18.990	18.550	0.160	0.854%	1.38万	0.00亿	0.000%
2026-08-05	18.660	18.740	18.760	18.510	0.230	1.243%	1.45万	0.00亿	0.000%
2026-08-04	18.610	18.510	18.780	18.400	-0.100	-0.537%	1.45万	0.00亿	0.000%
2026-08-03	18.140	18.610	18.610	18.110	0.470	2.591%	1.54万	0.00亿	0.000%
2026-07-31	17.820	18.140	18.260	17.820	0.360	2.025%	1.62万	0.00亿	0.000%
2026-07-30	18.100	17.780	18.280	17.720	-0.370	-2.039%	1.53万	0.00亿	0.000%
2026-07-29	17.900	18.150	18.340	17.900	0.250	1.397%	1.28万	0.00亿	0.000%
2026-07-28	17.750	17.900	18.050	17.750	0.020	0.112%	0.87万	0.00亿	0.000%
2026-07-27	17.720	17.880	17.940	17.450	0.180	1.017%	1.16万	0.00亿	0.000%
2026-07-24	18.000	17.700	18.120	17.690	-0.340	-1.885%	1.09万	0.00亿	0.000%
2026-07-23	17.650	18.040	18.050	17.520	0.340	1.921%	1.36万	0.00亿	0.000%
2026-07-22	17.800	17.700	17.940	17.510	-0.200	-1.117%	1.41万	0.00亿	0.000%
2026-07-21	18.270	17.900	18.360	17.310	-0.360	-1.972%	2.56万	0.00亿	0.000%
2026-07-20	18.860	18.260	19.150	18.020	-0.360	-1.933%	2.42万	0.00亿	0.000%
2026-07-17	19.290	18.620	19.550	18.370	-0.570	-2.970%	2.02万	0.00亿	0.000%
2026-07-16	19.450	19.190	19.530	19.000	-0.220	-1.133%	1.26万	0.00亿	0.000%
2026-07-15	19.400	19.410	19.680	19.240	0.050	0.258%	1.20万	0.00亿	0.000%
2026-07-14	19.350	19.360	19.520	19.070	0.210	1.097%	1.48万	0.00亿	0.000%
2026-07-13	19.680	19.150	19.790	19.060	-0.370	-1.895%	1.49万	0.00亿	0.000%
2026-07-10	19.340	19.520	19.650	19.010	0.100	0.515%	1.77万	0.00亿	0.000%
2026-07-09	19.500	19.420	19.750	19.320	-0.040	-0.206%	1.45万	0.00亿	0.000%
2026-07-08	19.640	19.460	19.860	19.200	-0.030	-0.154%	1.16万	0.00亿	0.000%
2026-07-07	20.030	19.490	20.070	19.250	-0.520	-2.599%	1.57万	0.00亿	0.000%
2026-07-06	19.860	20.010	20.360	19.700	0.150	0.755%	1.71万	0.00亿	0.000%
2026-07-03	19.290	19.860	20.020	19.290	0.570	2.955%	1.96万	0.00亿	0.000%
2026-07-02	18.990	19.290	19.760	18.990	0.090	0.469%	1.65万	0.00亿	0.000%
2026-07-01	18.500	19.200	19.600	18.400	0.700	3.784%	2.24万	0.00亿	0.000%
2026-06-30	18.580	18.500	18.700	18.180	-0.140	-0.751%	1.84万	0.00亿	0.000%
2026-06-29	18.780	18.640	18.830	18.030	-0.140	-0.745%	2.21万	0.00亿	0.000%
2026-06-26	19.650	18.780	19.650	18.700	-0.630	-3.246%	2.08万	0.00亿	0.000%
2026-06-25	19.530	19.410	19.680	19.030	-0.300	-1.522%	1.82万	0.00亿	0.000%
2026-06-24	20.320	19.710	20.320	19.550	-0.570	-2.811%	1.59万	0.00亿	0.000%
2026-06-23	20.480	20.280	20.780	20.230	-0.400	-1.934%	2.29万	0.00亿	0.000%
2026-06-22	19.650	20.680	21.150	18.550	1.370	7.095%	5.62万	0.00亿	0.000%
2026-06-18	19.450	19.310	19.640	19.160	-0.240	-1.228%	1.79万	0.00亿	0.000%
2026-06-17	20.090	19.550	20.110	19.510	-0.540	-2.688%	2.85万	0.00亿	0.000%
2026-06-16	20.810	20.090	20.810	20.000	-0.700	-3.367%	2.42万	0.00亿	0.000%
2026-06-15	20.680	20.790	20.950	20.510	0.050	0.241%	1.58万	0.00亿	0.000%
2026-06-12	20.280	20.740	20.980	19.970	0.440	2.167%	2.53万	0.00亿	0.000%
2026-06-11	20.120	20.300	20.530	19.950	0.180	0.895%	1.96万	0.00亿	0.000%
2026-06-10	20.190	20.120	20.260	19.660	-0.240	-1.179%	2.45万	0.00亿	0.000%
2026-06-09	21.000	20.360	21.200	20.200	-0.640	-3.048%	2.51万	0.00亿	0.000%
2026-06-08	19.810	21.000	21.860	19.810	0.550	2.689%	5.11万	0.00亿	0.000%
2026-06-05	20.180	20.450	20.730	20.060	0.260	1.288%	2.51万	0.00亿	0.000%
2026-06-04	20.800	20.190	20.950	19.910	-0.750	-3.582%	3.66万	0.00亿	0.000%
2026-06-03	21.860	20.940	21.860	20.800	-1.020	-4.645%	4.68万	0.00亿	0.000%
2026-06-02	22.650	21.960	22.990	21.880	-0.620	-2.746%	3.37万	0.00亿	0.000%
2026-06-01	22.220	22.580	22.880	22.220	0.340	1.529%	3.96万	0.00亿	0.000%
2026-05-29	23.550	22.240	23.680	22.200	-1.120	-4.795%	4.82万	0.00亿	0.000%
2026-05-28	23.490	23.360	23.740	23.130	-0.370	-1.559%	4.75万	0.00亿	0.000%
2026-05-27	22.850	23.730	24.130	22.780	0.650	2.816%	8.23万	0.00亿	0.000%
2026-05-26	22.310	23.080	23.220	21.680	0.780	3.498%	4.94万	0.00亿	0.000%
2026-05-25	22.850	22.300	22.850	22.030	-0.540	-2.364%	3.47万	0.00亿	0.000%
2026-05-22	22.530	22.840	23.080	22.480	0.340	1.511%	3.48万	0.00亿	0.000%
2026-05-21	22.480	22.500	23.130	22.270	-0.500	-2.174%	4.67万	0.00亿	0.000%
2026-05-20	23.910	23.000	23.980	22.780	-1.140	-4.722%	6.35万	0.00亿	0.000%
2026-05-19	23.130	24.140	24.540	22.960	0.940	4.052%	7.99万	0.00亿	0.000%
2026-05-18	22.770	23.200	23.820	22.770	0.000	0.000%	5.86万	0.00亿	0.000%
2026-05-15	22.100	23.200	24.000	21.550	0.940	4.223%	8.70万	0.00亿	0.000%
2026-05-14	21.740	22.260	22.580	21.640	0.530	2.439%	5.97万	0.00亿	0.000%
2026-05-13	21.400	21.730	21.730	21.300	0.400	1.875%	3.00万	0.00亿	0.000%
2026-05-12	21.480	21.330	21.870	21.190	-0.170	-0.791%	2.42万	0.00亿	0.000%
2026-05-11	21.270	21.500	21.510	21.160	0.230	1.081%	2.26万	0.00亿	0.000%
2026-05-08	21.080	21.270	21.370	21.060	0.210	0.997%	2.22万	0.00亿	0.000%
2026-05-07	21.240	21.060	21.430	21.060	-0.150	-0.707%	2.85万	0.00亿	0.000%
2026-05-06	21.430	21.210	21.470	21.110	-0.210	-0.980%	2.66万	0.00亿	0.000%
2026-04-30	21.510	21.420	21.650	21.330	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-29	21.280	21.420	21.660	21.230	-0.090	-0.418%	2.47万	0.00亿	0.000%
2026-04-28	21.080	21.510	21.510	21.040	0.350	1.654%	3.07万	0.00亿	0.000%
2026-04-27	20.970	21.160	21.180	20.640	0.080	0.380%	2.20万	0.00亿	0.000%
2026-04-24	21.190	21.080	21.370	20.890	-0.220	-1.033%	1.77万	0.00亿	0.000%
2026-04-23	21.260	21.300	21.320	20.910	0.180	0.852%	2.15万	0.00亿	0.000%
2026-04-22	21.130	21.120	21.210	20.990	-0.090	-0.424%	1.52万	0.00亿	0.000%
2026-04-21	20.980	21.210	21.210	20.820	0.220	1.048%	1.88万	0.00亿	0.000%
2026-04-20	20.790	20.990	21.040	20.610	0.270	1.303%	2.35万	0.00亿	0.000%
2026-04-17	20.810	20.720	20.880	20.610	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-16	20.760	20.860	20.920	20.700	0.120	0.580%	1.52万	0.32亿	1.080%
2026-04-15	20.940	20.740	21.040	20.740	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-14	20.930	20.940	21.140	20.750	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-13	21.130	20.940	21.130	20.690	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-10	20.750	20.780	20.930	20.610	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-09	20.910	20.560	20.930	20.510	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-08	20.640	20.910	20.940	20.640	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-07	19.900	20.600	20.610	19.890	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-03	21.160	20.090	21.180	19.960	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	21.280	21.020	21.570	20.930	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-01	21.100	21.240	21.320	21.000	0.000	0.000%	1.56万	0.00亿	0.000%