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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.74 | 4.77 | 4.71 | 4.72 | -0.84% | 0.47 | 0.14% |
| 2026-04-21 | 4.79 | 4.80 | 4.74 | 4.76 | -0.42% | 0.36 | 0.11% |
| 2026-04-20 | 4.77 | 4.79 | 4.73 | 4.78 | +0.21% | 0.37 | 0.11% |
| 2026-04-17 | 4.78 | 4.79 | 4.74 | 4.77 | -0.42% | 0.50 | 0.15% |
| 2026-04-16 | 4.78 | 4.82 | 4.76 | 4.79 | +0.21% | 0.45 | 0.13% |
| 2026-04-15 | 4.82 | 4.84 | 4.77 | 4.78 | -0.83% | 0.39 | 0.12% |
| 2026-04-14 | 4.81 | 4.83 | 4.76 | 4.82 | +0.42% | 0.60 | 0.17% |
| 2026-04-13 | 4.86 | 4.86 | 4.79 | 4.80 | -1.64% | 0.76 | 0.22% |
| 2026-04-10 | 4.88 | 4.94 | 4.86 | 4.88 | +0.62% | 0.50 | 0.14% |
| 2026-04-09 | 4.96 | 4.98 | 4.85 | 4.85 | -3.39% | 0.74 | 0.21% |
| 2026-04-08 | 4.92 | 5.02 | 4.92 | 5.02 | +3.08% | 0.68 | 0.19% |
| 2026-04-07 | 4.90 | 4.91 | 4.82 | 4.87 | -0.61% | 0.38 | 0.11% |
| 2026-04-03 | 5.00 | 5.06 | 4.84 | 4.90 | -1.61% | 0.64 | 0.18% |
| 2026-04-02 | 5.03 | 5.06 | 4.97 | 4.98 | -1.19% | 0.45 | 0.13% |
| 2026-04-01 | 5.06 | 5.12 | 4.99 | 5.04 | +0.40% | 0.49 | 0.14% |
| 2026-03-31 | 5.00 | 5.12 | 4.97 | 5.02 | +0.20% | 0.74 | 0.21% |
| 2026-03-30 | 4.92 | 5.06 | 4.87 | 5.01 | +1.01% | 0.67 | 0.19% |
| 2026-03-27 | 4.89 | 4.96 | 4.85 | 4.96 | +1.02% | 0.50 | 0.14% |
| 2026-03-26 | 4.99 | 5.01 | 4.90 | 4.91 | -1.60% | 0.54 | 0.15% |
| 2026-03-25 | 4.88 | 5.03 | 4.85 | 4.99 | +2.25% | 0.94 | 0.27% |