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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.74 | 5.92 | 5.71 | 5.91 | +2.96% | 4.59 | 1.10% |
| 2025-08-19 | 5.73 | 5.79 | 5.64 | 5.74 | +0.17% | 3.50 | 0.86% |
| 2025-08-18 | 5.68 | 5.80 | 5.67 | 5.73 | +1.78% | 3.52 | 0.86% |
| 2025-08-15 | 5.59 | 5.69 | 5.58 | 5.63 | +0.18% | 2.81 | 0.70% |
| 2025-08-14 | 5.74 | 5.74 | 5.59 | 5.62 | -2.09% | 3.58 | 0.89% |
| 2025-08-13 | 5.88 | 5.89 | 5.69 | 5.74 | -2.88% | 6.64 | 1.62% |
| 2025-08-12 | 6.08 | 6.21 | 5.85 | 5.91 | -5.44% | 9.15 | 2.16% |
| 2025-08-11 | 6.19 | 6.38 | 6.06 | 6.25 | +7.76% | 15.74 | 3.55% |
| 2025-08-08 | 5.26 | 5.80 | 5.25 | 5.80 | +10.06% | 6.80 | 1.70% |
| 2025-08-07 | 5.36 | 5.39 | 5.24 | 5.27 | +0.38% | 1.41 | 0.38% |
| 2025-08-06 | 5.25 | 5.26 | 5.19 | 5.25 | -0.19% | 0.85 | 0.23% |
| 2025-08-05 | 5.22 | 5.27 | 5.21 | 5.26 | +0.57% | 0.89 | 0.24% |
| 2025-08-04 | 5.23 | 5.25 | 5.17 | 5.23 | 0.00% | 1.02 | 0.28% |
| 2025-08-01 | 5.29 | 5.31 | 5.20 | 5.23 | -1.13% | 1.27 | 0.34% |
| 2025-07-31 | 5.39 | 5.40 | 5.27 | 5.29 | -2.04% | 1.89 | 0.50% |
| 2025-07-30 | 5.42 | 5.45 | 5.36 | 5.40 | -0.37% | 2.02 | 0.52% |
| 2025-07-29 | 5.46 | 5.50 | 5.38 | 5.42 | -0.73% | 2.54 | 0.66% |
| 2025-07-28 | 5.51 | 5.52 | 5.40 | 5.46 | -1.09% | 2.40 | 0.62% |
| 2025-07-25 | 5.71 | 5.75 | 5.50 | 5.52 | -4.66% | 4.60 | 1.16% |
| 2025-07-24 | 5.77 | 5.89 | 5.57 | 5.79 | +1.94% | 6.73 | 1.64% |