新疆交建 (002941) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	15.54	15.08	-0.46	-2.96%	15.07	15.59	108084	16439	1.48%
2026-04-02	15.61	15.54	-0.18	-1.15%	15.51	15.80	125732	19671	1.72%
2026-04-01	16.00	15.72	0.06	0.38%	15.62	16.34	184302	29236	2.53%
2026-03-31	15.66	15.66	-0.02	-0.13%	15.59	16.00	164084	25880	2.25%
2026-03-30	15.53	15.68	0.14	0.90%	15.42	15.81	159770	24983	2.19%
2026-03-27	15.33	15.54	0.19	1.24%	15.33	15.73	163511	25400	2.24%
2026-03-26	16.09	15.35	-0.74	-4.60%	15.32	16.09	262930	41047	3.60%
2026-03-25	14.68	16.09	1.46	9.98%	14.68	16.09	350226	54856	4.80%
2026-03-24	14.35	14.63	0.55	3.91%	14.10	14.65	145375	20976	1.99%
2026-03-23	14.50	14.08	-0.72	-4.86%	13.98	14.64	178822	25577	2.45%
2026-03-20	15.18	14.80	-0.34	-2.25%	14.78	15.25	138866	20725	1.90%
2026-03-19	15.50	15.14	-0.55	-3.51%	15.05	15.51	159707	24287	2.19%
2026-03-18	15.90	15.69	-0.25	-1.57%	15.46	15.95	189769	29696	2.60%
2026-03-17	16.13	15.94	-0.17	-1.06%	15.85	16.27	145639	23368	2.00%
2026-03-16	16.64	16.11	-0.49	-2.95%	15.96	16.70	214588	34734	2.94%
2026-03-13	16.35	16.60	0.19	1.16%	16.31	16.82	240368	40021	3.29%
2026-03-12	16.62	16.41	-0.19	-1.14%	16.26	16.62	129222	21202	1.77%
2026-03-11	16.65	16.60	0.00	0.00%	16.35	16.66	146796	24269	2.01%
2026-03-10	16.74	16.60	-0.09	-0.54%	16.60	17.10	179720	30147	2.46%
2026-03-09	16.40	16.69	0.14	0.85%	16.36	16.76	196099	32568	2.69%
2026-03-06	16.41	16.55	0.10	0.61%	16.35	16.72	156491	25897	2.14%
2026-03-05	16.08	16.45	0.66	4.18%	16.01	16.70	309394	51027	4.24%
2026-03-04	15.74	15.79	-0.10	-0.63%	15.65	16.15	130558	20728	1.79%
2026-03-03	16.50	15.89	-0.54	-3.29%	15.85	16.53	197948	31942	2.71%
2026-03-02	16.38	16.43	-0.20	-1.20%	16.25	16.58	153419	25171	2.10%
2026-02-27	16.39	16.63	0.16	0.97%	16.36	16.63	146862	24280	2.01%
2026-02-26	16.44	16.47	0.11	0.67%	16.31	16.55	123089	20206	1.69%
2026-02-25	16.12	16.36	0.24	1.49%	16.06	16.56	214207	35125	2.94%
2026-02-24	16.00	16.12	0.24	1.51%	15.95	16.16	138766	22323	1.90%
2026-02-13	15.94	15.88	-0.05	-0.31%	15.87	16.04	90126	14363	1.24%
2026-02-12	16.00	15.93	-0.06	-0.38%	15.92	16.04	90465	14452	1.24%
2026-02-11	16.09	15.99	-0.31	-1.90%	15.95	16.12	159734	25617	2.19%
2026-02-10	16.19	16.30	0.13	0.80%	15.96	16.50	200824	32454	2.75%
2026-02-09	16.15	16.17	0.18	1.13%	16.05	16.23	91929	14852	1.26%
2026-02-06	15.99	15.99	-0.11	-0.68%	15.90	16.18	96810	15543	1.33%
2026-02-05	16.27	16.10	-0.23	-1.41%	15.97	16.35	129276	20852	1.77%
2026-02-04	16.16	16.33	0.16	0.99%	16.02	16.47	151839	24646	2.08%
2026-02-03	15.98	16.17	0.34	2.15%	15.90	16.20	133918	21491	1.84%
2026-02-02	16.15	15.83	-0.49	-3.00%	15.83	16.30	170915	27477	2.34%
2026-01-30	16.70	16.32	-0.38	-2.28%	16.05	16.83	226853	37032	3.11%
2026-01-29	16.80	16.70	-0.18	-1.07%	16.68	17.05	214722	36091	2.94%
2026-01-28	16.93	16.88	-0.11	-0.65%	16.66	17.15	226445	38225	3.10%
2026-01-27	17.50	16.99	-0.48	-2.75%	16.75	17.52	313391	53181	4.29%
2026-01-26	17.71	17.47	-0.22	-1.24%	17.32	17.94	420777	74133	5.77%
2026-01-23	17.28	17.69	0.46	2.67%	17.15	18.35	589998	104482	8.08%
2026-01-22	17.11	17.23	0.12	0.70%	17.05	17.29	214277	36798	2.94%
2026-01-21	16.91	17.11	0.11	0.65%	16.87	17.29	311899	53359	4.27%
2026-01-20	16.90	17.00	0.15	0.89%	16.77	17.09	246495	41744	3.38%
2026-01-19	16.60	16.85	0.21	1.26%	16.50	16.86	201408	33718	2.76%
2026-01-16	16.78	16.64	-0.04	-0.24%	16.60	17.06	293086	49213	4.02%
2026-01-15	16.53	16.68	0.13	0.79%	16.40	16.95	216938	36216	2.97%
2026-01-14	16.70	16.55	-0.11	-0.66%	16.41	16.84	247008	41160	3.38%
2026-01-13	16.97	16.66	-0.28	-1.65%	16.61	17.10	250009	42037	3.43%
2026-01-12	16.88	16.94	0.12	0.71%	16.72	17.06	306729	51687	4.20%
2026-01-09	16.57	16.82	0.14	0.84%	16.57	16.87	249657	41844	3.42%
2026-01-08	16.38	16.68	0.30	1.83%	16.31	16.79	230806	38407	3.16%
2026-01-07	16.51	16.38	-0.23	-1.38%	16.33	16.59	204707	33644	2.81%
2026-01-06	15.98	16.61	0.56	3.49%	15.96	16.75	366623	60278	5.02%
2026-01-05	15.86	16.05	0.20	1.26%	15.74	16.05	147817	23545	2.03%
2025-12-31	16.09	15.85	-0.19	-1.18%	15.82	16.14	147968	23540	2.03%
2025-12-30	16.27	16.04	-0.47	-2.85%	16.01	16.35	248043	39996	3.40%
2025-12-29	16.31	16.51	0.15	0.92%	16.25	16.65	268491	44192	3.68%
2025-12-26	16.38	16.36	-0.13	-0.79%	16.26	16.48	164440	26940	2.25%
2025-12-25	16.68	16.49	0.07	0.43%	16.38	16.79	197463	32623	2.71%
2025-12-24	16.43	16.42	0.01	0.06%	16.25	16.43	122059	19951	1.67%