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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.35 | 5.50 | 5.35 | 5.46 | +2.44% | 1.01 | 0.26% |
| 2026-02-13 | 5.45 | 5.48 | 5.33 | 5.33 | -2.20% | 0.97 | 0.26% |
| 2026-02-12 | 5.46 | 5.49 | 5.40 | 5.45 | 0.00% | 0.89 | 0.23% |
| 2026-02-11 | 5.35 | 5.48 | 5.31 | 5.45 | +1.87% | 1.18 | 0.31% |
| 2026-02-10 | 5.34 | 5.40 | 5.25 | 5.35 | +0.38% | 0.84 | 0.22% |
| 2026-02-09 | 5.30 | 5.36 | 5.27 | 5.33 | +1.91% | 0.75 | 0.20% |
| 2026-02-06 | 5.22 | 5.34 | 5.18 | 5.23 | -0.38% | 0.84 | 0.23% |
| 2026-02-05 | 5.30 | 5.35 | 5.22 | 5.25 | -0.94% | 1.07 | 0.28% |
| 2026-02-04 | 5.08 | 5.31 | 5.07 | 5.30 | +3.92% | 2.29 | 0.62% |
| 2026-02-03 | 5.09 | 5.16 | 4.95 | 5.10 | 0.00% | 2.15 | 0.60% |
| 2026-02-02 | 5.09 | 5.28 | 5.09 | 5.10 | -9.89% | 4.01 | 1.11% |
| 2026-01-30 | 5.72 | 5.78 | 5.58 | 5.66 | -1.57% | 1.59 | 0.40% |
| 2026-01-29 | 5.68 | 5.80 | 5.65 | 5.75 | +1.23% | 1.73 | 0.43% |
| 2026-01-28 | 5.57 | 5.72 | 5.55 | 5.68 | +2.16% | 1.51 | 0.38% |
| 2026-01-27 | 5.68 | 5.70 | 5.53 | 5.56 | -2.46% | 1.61 | 0.40% |
| 2026-01-26 | 5.70 | 5.74 | 5.66 | 5.70 | -0.35% | 1.32 | 0.33% |
| 2026-01-23 | 5.64 | 5.77 | 5.58 | 5.72 | +1.42% | 1.92 | 0.47% |
| 2026-01-22 | 5.52 | 5.66 | 5.48 | 5.64 | +2.36% | 1.85 | 0.46% |
| 2026-01-21 | 5.55 | 5.56 | 5.49 | 5.51 | -1.61% | 1.29 | 0.33% |
| 2026-01-20 | 5.45 | 5.62 | 5.42 | 5.60 | +2.94% | 2.70 | 0.68% |