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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.36 | 5.40 | 5.34 | 5.35 | +0.19% | 0.53 | 0.14% |
| 2025-12-17 | 5.31 | 5.36 | 5.25 | 5.34 | +0.56% | 0.74 | 0.20% |
| 2025-12-16 | 5.41 | 5.43 | 5.29 | 5.31 | -2.21% | 0.96 | 0.25% |
| 2025-12-15 | 5.42 | 5.50 | 5.38 | 5.43 | 0.00% | 0.85 | 0.22% |
| 2025-12-12 | 5.51 | 5.52 | 5.42 | 5.43 | -1.45% | 1.01 | 0.26% |
| 2025-12-11 | 5.61 | 5.62 | 5.50 | 5.51 | -1.61% | 0.63 | 0.16% |
| 2025-12-10 | 5.51 | 5.62 | 5.50 | 5.60 | +1.27% | 0.83 | 0.21% |
| 2025-12-09 | 5.66 | 5.67 | 5.52 | 5.53 | -2.47% | 1.36 | 0.34% |
| 2025-12-08 | 5.73 | 5.75 | 5.66 | 5.67 | -1.05% | 0.99 | 0.25% |
| 2025-12-05 | 5.71 | 5.75 | 5.66 | 5.73 | +0.35% | 0.60 | 0.15% |
| 2025-12-04 | 5.68 | 5.74 | 5.65 | 5.71 | +0.35% | 0.57 | 0.14% |
| 2025-12-03 | 5.71 | 5.73 | 5.65 | 5.69 | -0.70% | 0.81 | 0.20% |
| 2025-12-02 | 5.78 | 5.79 | 5.71 | 5.73 | -0.87% | 0.60 | 0.15% |
| 2025-12-01 | 5.77 | 5.81 | 5.76 | 5.78 | -0.17% | 0.72 | 0.18% |
| 2025-11-28 | 5.74 | 5.80 | 5.71 | 5.79 | +0.70% | 0.59 | 0.14% |
| 2025-11-27 | 5.81 | 5.81 | 5.73 | 5.75 | -1.20% | 0.70 | 0.17% |
| 2025-11-26 | 5.78 | 5.92 | 5.78 | 5.82 | +0.87% | 1.03 | 0.25% |
| 2025-11-25 | 5.76 | 5.80 | 5.72 | 5.77 | +0.17% | 0.64 | 0.16% |
| 2025-11-24 | 5.74 | 5.80 | 5.69 | 5.76 | +0.88% | 0.76 | 0.19% |
| 2025-11-21 | 5.81 | 5.83 | 5.68 | 5.71 | -2.23% | 1.30 | 0.32% |