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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.61 | 6.61 | 5.64 | 5.68 | -6.27% | 13.71 | 3.18% |
| 2025-07-22 | 6.06 | 6.06 | 5.91 | 6.06 | +9.98% | 3.93 | 0.91% |
| 2025-07-21 | 5.49 | 5.51 | 5.28 | 5.51 | +9.98% | 3.51 | 0.91% |
| 2025-07-18 | 4.99 | 5.03 | 4.99 | 5.01 | +0.20% | 0.49 | 0.14% |
| 2025-07-17 | 5.03 | 5.05 | 4.97 | 5.00 | -0.60% | 0.75 | 0.21% |
| 2025-07-16 | 5.01 | 5.06 | 4.99 | 5.03 | +0.40% | 0.85 | 0.24% |
| 2025-07-15 | 5.10 | 5.11 | 5.00 | 5.01 | -1.96% | 0.98 | 0.27% |
| 2025-07-14 | 5.04 | 5.12 | 5.03 | 5.11 | +1.59% | 1.14 | 0.32% |
| 2025-07-11 | 5.06 | 5.08 | 4.99 | 5.03 | -0.40% | 1.05 | 0.29% |
| 2025-07-10 | 4.96 | 5.07 | 4.96 | 5.05 | +1.81% | 1.03 | 0.29% |
| 2025-07-09 | 4.93 | 5.07 | 4.91 | 4.96 | +0.61% | 1.38 | 0.39% |
| 2025-07-08 | 4.80 | 4.94 | 4.78 | 4.93 | +2.71% | 1.26 | 0.36% |
| 2025-07-07 | 4.75 | 4.81 | 4.73 | 4.80 | +1.05% | 0.58 | 0.17% |
| 2025-07-04 | 4.77 | 4.82 | 4.73 | 4.75 | 0.00% | 0.80 | 0.23% |
| 2025-07-03 | 4.77 | 4.86 | 4.73 | 4.75 | -0.21% | 0.97 | 0.29% |
| 2025-07-02 | 4.63 | 4.77 | 4.63 | 4.76 | +2.81% | 1.31 | 0.39% |
| 2025-07-01 | 4.65 | 4.66 | 4.61 | 4.63 | -0.22% | 0.33 | 0.10% |
| 2025-06-30 | 4.66 | 4.66 | 4.63 | 4.64 | 0.00% | 0.36 | 0.11% |
| 2025-06-27 | 4.62 | 4.67 | 4.61 | 4.64 | +0.65% | 0.40 | 0.12% |
| 2025-06-26 | 4.66 | 4.67 | 4.61 | 4.61 | -0.65% | 0.43 | 0.13% |