新疆火炬(603080)股票信息
| 股票代码 | 603080 |
| 股票名称 | 新疆火炬 |
| 最新价/元 | 15.10 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -1.37 |
| 买入/元 | 15.10 |
| 卖出/元 | 15.12 |
| 昨收/元 | 15.31 |
| 今开/元 | 15.32 |
| 最高/元 | 15.62 |
| 最低/元 | 14.97 |
| 成交量/手 | 42539.00 |
| 成交额/万 | 6507.20 |
| 股净值/元 | 15.90 |
| 市净率 | 1.48 |
| 总市值/万 | 213665.00 |
| 流通值/万 | 213665.00 |
| 换手率/% | 3.01 |
| 入市日期 | 2018-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
新疆火炬(603080)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.32 | 15.10 | -0.21 | -1.37 | 42539.00 | 6507.20 | 3.01 |
| 2024-10-10 | 15.06 | 15.31 | 0.26 | 1.73 | 44804.00 | 6861.78 | 3.17 |
| 2024-10-09 | 15.97 | 15.05 | -1.24 | -7.61 | 70470.75 | 10922.19 | 4.98 |
| 2024-10-08 | 17.00 | 16.29 | 0.71 | 4.56 | 109602.45 | 17748.45 | 7.75 |
| 2024-09-30 | 14.80 | 15.58 | 1.20 | 8.35 | 98955.55 | 14987.02 | 6.99 |
| 2024-09-27 | 14.12 | 14.38 | 0.48 | 3.45 | 45386.00 | 6431.21 | 3.21 |
| 2024-09-26 | 13.68 | 13.90 | 0.23 | 1.68 | 33131.00 | 4569.24 | 2.34 |
| 2024-09-25 | 13.76 | 13.67 | -0.02 | -0.15 | 46014.75 | 6357.79 | 3.25 |
| 2024-09-24 | 13.40 | 13.69 | 0.31 | 2.32 | 33654.00 | 4578.42 | 2.38 |
| 2024-09-23 | 13.39 | 13.38 | -0.08 | -0.59 | 14728.00 | 1971.18 | 1.04 |
| 2024-09-20 | 13.38 | 13.46 | 0.05 | 0.37 | 24872.00 | 3341.83 | 1.76 |
| 2024-09-19 | 13.30 | 13.41 | 0.12 | 0.90 | 22886.00 | 3063.05 | 1.62 |
| 2024-09-18 | 13.15 | 13.29 | 0.14 | 1.07 | 24519.00 | 3207.27 | 1.73 |
| 2024-09-13 | 13.03 | 13.15 | 0.04 | 0.31 | 16382.00 | 2154.63 | 1.16 |
| 2024-09-12 | 13.29 | 13.11 | -0.10 | -0.76 | 16368.00 | 2159.44 | 1.16 |
| 2024-09-11 | 13.31 | 13.21 | -0.15 | -1.12 | 14804.89 | 1959.75 | 1.05 |
| 2024-09-10 | 13.31 | 13.36 | 0.06 | 0.45 | 16899.00 | 2255.46 | 1.19 |
| 2024-09-09 | 13.16 | 13.30 | -0.02 | -0.15 | 21441.00 | 2840.97 | 1.52 |
| 2024-09-06 | 13.96 | 13.32 | -0.65 | -4.65 | 45595.00 | 6204.89 | 3.22 |
| 2024-09-05 | 13.90 | 13.97 | 0.02 | 0.14 | 24953.00 | 3477.52 | 1.76 |
| 2024-09-04 | 13.82 | 13.95 | -0.03 | -0.22 | 26791.00 | 3720.18 | 1.89 |
| 2024-09-03 | 13.80 | 13.98 | 0.09 | 0.65 | 32416.00 | 4508.87 | 2.29 |
| 2024-09-02 | 14.00 | 13.89 | -0.19 | -1.35 | 47128.89 | 6614.22 | 3.33 |
| 2024-08-30 | 13.78 | 14.08 | 0.16 | 1.15 | 63021.89 | 8800.15 | 4.45 |
| 2024-08-29 | 14.01 | 13.92 | -0.18 | -1.28 | 55480.00 | 7688.49 | 3.92 |
| 2024-08-28 | 13.84 | 14.10 | 0.00 | 0.00 | 74051.89 | 10486.59 | 5.23 |
| 2024-08-27 | 14.06 | 14.10 | -0.26 | -1.81 | 116080.39 | 16432.48 | 8.20 |
| 2024-08-26 | 13.04 | 14.36 | 1.31 | 10.04 | 95302.49 | 13323.99 | 6.74 |
| 2024-08-23 | 13.00 | 13.05 | -0.19 | -1.44 | 29233.00 | 3777.19 | 2.07 |
| 2024-08-22 | 13.34 | 13.24 | -0.09 | -0.68 | 8811.00 | 1167.34 | 0.62 |
| 2024-08-21 | 13.28 | 13.33 | 0.02 | 0.15 | 7339.00 | 977.30 | 0.52 |
| 2024-08-20 | 13.63 | 13.31 | -0.32 | -2.35 | 16998.00 | 2269.57 | 1.20 |
| 2024-08-19 | 13.70 | 13.63 | -0.13 | -0.95 | 14728.98 | 2015.75 | 1.04 |
| 2024-08-16 | 13.80 | 13.76 | -0.04 | -0.29 | 13950.00 | 1922.82 | 0.99 |
| 2024-08-15 | 13.78 | 13.80 | 0.00 | 0.00 | 14482.00 | 1995.62 | 1.02 |
| 2024-08-14 | 13.79 | 13.80 | -0.03 | -0.22 | 13136.00 | 1810.28 | 0.93 |
| 2024-08-13 | 13.65 | 13.83 | 0.19 | 1.39 | 18428.00 | 2529.22 | 1.30 |
| 2024-08-12 | 13.60 | 13.64 | 0.08 | 0.59 | 14326.00 | 1956.45 | 1.01 |
| 2024-08-09 | 13.68 | 13.56 | -0.12 | -0.88 | 10248.00 | 1398.62 | 0.72 |
| 2024-08-08 | 13.62 | 13.68 | 0.05 | 0.37 | 12441.00 | 1691.30 | 0.88 |
| 2024-08-07 | 13.60 | 13.63 | 0.01 | 0.07 | 11276.00 | 1534.61 | 0.80 |
| 2024-08-06 | 13.60 | 13.62 | 0.09 | 0.67 | 14778.00 | 2004.12 | 1.04 |
| 2024-08-05 | 13.65 | 13.53 | -0.16 | -1.17 | 18914.00 | 2573.91 | 1.34 |
| 2024-08-02 | 13.76 | 13.69 | -0.16 | -1.16 | 18049.00 | 2484.02 | 1.28 |
| 2024-08-01 | 14.03 | 13.85 | -0.19 | -1.35 | 34257.42 | 4762.33 | 2.42 |
| 2024-07-31 | 13.78 | 14.04 | 0.32 | 2.33 | 59477.23 | 8340.55 | 4.20 |
| 2024-07-30 | 13.24 | 13.72 | 0.46 | 3.47 | 52839.48 | 7262.42 | 3.73 |
| 2024-07-29 | 13.27 | 13.26 | -0.01 | -0.08 | 8559.00 | 1133.25 | 0.60 |
| 2024-07-26 | 13.20 | 13.27 | 0.08 | 0.61 | 13036.72 | 1725.01 | 0.92 |
| 2024-07-25 | 13.01 | 13.19 | 0.18 | 1.38 | 15875.00 | 2079.31 | 1.12 |
| 2024-07-24 | 13.02 | 13.01 | -0.01 | -0.08 | 12922.00 | 1682.00 | 0.91 |
| 2024-07-23 | 13.09 | 13.02 | -0.11 | -0.84 | 11647.00 | 1531.13 | 0.82 |
| 2024-07-22 | 13.17 | 13.13 | -0.04 | -0.30 | 11647.28 | 1525.87 | 0.82 |
| 2024-07-19 | 13.13 | 13.17 | -0.06 | -0.45 | 10169.00 | 1339.99 | 0.72 |
| 2024-07-18 | 13.20 | 13.23 | -0.01 | -0.08 | 12612.00 | 1654.08 | 0.89 |
| 2024-07-17 | 13.40 | 13.24 | -0.16 | -1.19 | 13535.00 | 1792.26 | 0.96 |
| 2024-07-16 | 13.40 | 13.40 | -0.07 | -0.52 | 11846.00 | 1585.82 | 0.84 |
| 2024-07-15 | 13.70 | 13.47 | -0.42 | -3.02 | 22725.28 | 3066.62 | 1.61 |
| 2024-07-12 | 13.77 | 13.89 | 0.10 | 0.73 | 35671.00 | 4949.12 | 2.52 |
| 2024-07-11 | 13.49 | 13.79 | 0.51 | 3.84 | 21093.00 | 2868.96 | 1.49 |
| 2024-07-10 | 13.43 | 13.28 | -0.15 | -1.12 | 9514.00 | 1268.80 | 0.67 |
| 2024-07-09 | 13.18 | 13.43 | 0.26 | 1.97 | 15258.00 | 2013.21 | 1.08 |
| 2024-07-08 | 13.46 | 13.17 | -0.31 | -2.30 | 11798.00 | 1562.34 | 0.83 |
| 2024-07-05 | 13.22 | 13.48 | 0.20 | 1.51 | 11094.00 | 1483.24 | 0.78 |
| 2024-07-04 | 13.57 | 13.28 | -0.37 | -2.71 | 14309.00 | 1922.20 | 1.01 |
| 2024-07-03 | 13.75 | 13.65 | -0.10 | -0.73 | 14368.00 | 1971.25 | 1.02 |
| 2024-07-02 | 13.73 | 13.75 | 0.06 | 0.44 | 12448.00 | 1707.51 | 0.88 |
| 2024-07-01 | 13.38 | 13.69 | 0.23 | 1.71 | 13711.00 | 1861.25 | 0.97 |
| 2024-06-28 | 13.11 | 13.46 | 0.21 | 1.59 | 13080.00 | 1756.77 | 0.92 |
| 2024-06-27 | 13.47 | 13.25 | -0.23 | -1.71 | 10249.00 | 1369.21 | 0.72 |
| 2024-06-26 | 13.08 | 13.48 | 0.39 | 2.98 | 14310.00 | 1899.24 | 1.01 |
| 2024-06-25 | 12.88 | 13.09 | 0.17 | 1.32 | 14607.00 | 1915.26 | 1.03 |
| 2024-06-24 | 13.43 | 12.92 | -0.55 | -4.08 | 24543.00 | 3204.89 | 1.73 |
| 2024-06-21 | 13.31 | 13.47 | 0.07 | 0.52 | 8004.89 | 1077.92 | 0.57 |
| 2024-06-20 | 13.67 | 13.40 | -0.27 | -1.98 | 13680.00 | 1842.66 | 0.97 |
| 2024-06-19 | 13.71 | 13.67 | -0.06 | -0.44 | 9990.00 | 1372.71 | 0.71 |
| 2024-06-18 | 13.57 | 13.73 | 0.16 | 1.18 | 15305.00 | 2085.88 | 1.08 |
| 2024-06-17 | 13.86 | 13.57 | -0.36 | -2.58 | 15265.00 | 2091.91 | 1.08 |
| 2024-06-14 | 13.75 | 13.93 | 0.05 | 0.36 | 9987.00 | 1388.32 | 0.71 |
| 2024-06-13 | 13.98 | 13.88 | -0.08 | -0.57 | 12315.00 | 1713.41 | 0.87 |
| 2024-06-12 | 13.68 | 13.96 | 0.27 | 1.97 | 17509.00 | 2423.93 | 1.24 |
| 2024-06-11 | 13.72 | 13.69 | -0.08 | -0.58 | 16381.00 | 2229.25 | 1.16 |
| 2024-06-07 | 13.38 | 13.77 | 0.48 | 3.61 | 28264.00 | 3871.02 | 2.00 |
| 2024-06-06 | 13.70 | 13.29 | -0.41 | -2.99 | 30647.00 | 4102.52 | 2.17 |
| 2024-06-05 | 14.16 | 13.70 | -0.52 | -3.66 | 20962.00 | 2912.04 | 1.48 |
| 2024-06-04 | 14.29 | 14.22 | -0.10 | -0.70 | 15643.00 | 2212.85 | 1.11 |
| 2024-06-03 | 14.36 | 14.32 | -0.05 | -0.35 | 21260.00 | 3036.87 | 1.50 |
| 2024-05-31 | 14.55 | 14.37 | -0.16 | -1.10 | 19650.00 | 2832.60 | 1.39 |
| 2024-05-30 | 15.19 | 15.00 | -0.28 | -1.83 | 28311.00 | 4253.68 | 2.00 |
| 2024-05-29 | 15.01 | 15.28 | 0.16 | 1.06 | 30554.00 | 4634.33 | 2.16 |
| 2024-05-28 | 14.97 | 15.12 | 0.18 | 1.21 | 30098.00 | 4563.58 | 2.13 |
| 2024-05-27 | 14.89 | 14.94 | 0.15 | 1.01 | 19022.97 | 2824.16 | 1.34 |
| 2024-05-24 | 14.74 | 14.79 | 0.05 | 0.34 | 20437.00 | 3045.75 | 1.44 |
| 2024-05-23 | 15.06 | 14.74 | -0.39 | -2.58 | 28047.20 | 4165.22 | 1.98 |
| 2024-05-22 | 15.13 | 15.13 | -0.02 | -0.13 | 18653.77 | 2829.07 | 1.32 |
| 2024-05-21 | 15.34 | 15.15 | -0.20 | -1.30 | 22481.00 | 3407.54 | 1.59 |
| 2024-05-20 | 15.03 | 15.35 | 0.32 | 2.13 | 34605.00 | 5273.46 | 2.45 |
| 2024-05-17 | 14.94 | 15.03 | 0.10 | 0.67 | 24593.00 | 3685.30 | 1.74 |
| 2024-05-16 | 14.99 | 14.93 | -0.05 | -0.33 | 25008.00 | 3754.15 | 1.77 |
| 2024-05-15 | 15.32 | 14.98 | -0.47 | -3.04 | 43762.00 | 6613.06 | 3.09 |
日K线
周K线
月K线
