天山股份 sz.000877
4.59
+2.46%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.43 | 4.66 | 4.39 | 4.59 | +2.46% | 1.04 | 0.32% |
| 2026-05-22 | 4.33 | 4.60 | 4.30 | 4.48 | +3.70% | 1.03 | 0.32% |
| 2026-05-21 | 4.42 | 4.46 | 4.32 | 4.32 | -2.92% | 0.52 | 0.17% |
| 2026-05-20 | 4.48 | 4.49 | 4.37 | 4.45 | -1.33% | 0.66 | 0.21% |
| 2026-05-19 | 4.50 | 4.52 | 4.47 | 4.51 | 0.00% | 0.37 | 0.12% |
| 2026-05-18 | 4.49 | 4.52 | 4.42 | 4.51 | +0.45% | 0.47 | 0.15% |
| 2026-05-15 | 4.61 | 4.61 | 4.48 | 4.49 | -2.60% | 0.86 | 0.27% |
| 2026-05-14 | 4.75 | 4.75 | 4.61 | 4.61 | -2.74% | 0.67 | 0.20% |
| 2026-05-13 | 4.78 | 4.80 | 4.71 | 4.74 | -0.63% | 0.56 | 0.17% |
| 2026-05-12 | 4.82 | 4.88 | 4.75 | 4.77 | -0.83% | 0.71 | 0.21% |
| 2026-05-11 | 4.73 | 4.83 | 4.69 | 4.81 | +1.69% | 0.93 | 0.27% |
| 2026-05-08 | 4.68 | 4.81 | 4.67 | 4.73 | +0.64% | 0.87 | 0.26% |
| 2026-05-07 | 4.62 | 4.88 | 4.62 | 4.70 | +1.95% | 1.46 | 0.43% |
| 2026-05-06 | 4.64 | 4.65 | 4.59 | 4.61 | -0.65% | 0.53 | 0.16% |
| 2026-04-30 | 4.67 | 4.69 | 4.61 | 4.64 | -1.07% | 0.50 | 0.15% |
| 2026-04-29 | 4.60 | 4.70 | 4.59 | 4.69 | +1.52% | 0.51 | 0.15% |
| 2026-04-28 | 4.66 | 4.71 | 4.56 | 4.62 | -1.70% | 0.83 | 0.25% |
| 2026-04-27 | 4.67 | 4.71 | 4.60 | 4.70 | +0.64% | 0.57 | 0.17% |
| 2026-04-24 | 4.72 | 4.72 | 4.65 | 4.67 | -0.85% | 0.49 | 0.15% |
| 2026-04-23 | 4.72 | 4.74 | 4.66 | 4.71 | -0.21% | 0.47 | 0.14% |