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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.83 | 5.89 | 5.80 | 5.84 | +0.17% | 0.82 | 0.20% |
| 2025-11-19 | 5.88 | 5.91 | 5.78 | 5.83 | -1.19% | 1.16 | 0.28% |
| 2025-11-18 | 6.02 | 6.02 | 5.88 | 5.90 | -1.99% | 1.72 | 0.41% |
| 2025-11-17 | 6.05 | 6.08 | 5.99 | 6.02 | -0.99% | 1.25 | 0.29% |
| 2025-11-14 | 6.08 | 6.14 | 6.06 | 6.08 | -0.65% | 1.30 | 0.30% |
| 2025-11-13 | 6.04 | 6.15 | 6.03 | 6.12 | +1.49% | 1.53 | 0.35% |
| 2025-11-12 | 6.13 | 6.13 | 6.02 | 6.03 | -1.63% | 1.46 | 0.34% |
| 2025-11-11 | 6.06 | 6.14 | 6.04 | 6.13 | +1.16% | 1.96 | 0.45% |
| 2025-11-10 | 6.04 | 6.07 | 5.99 | 6.06 | +0.33% | 1.38 | 0.32% |
| 2025-11-07 | 5.95 | 6.10 | 5.94 | 6.04 | +1.34% | 2.39 | 0.55% |
| 2025-11-06 | 6.03 | 6.03 | 5.95 | 5.96 | -0.83% | 1.37 | 0.32% |
| 2025-11-05 | 5.98 | 6.03 | 5.95 | 6.01 | -0.33% | 1.29 | 0.30% |
| 2025-11-04 | 6.05 | 6.07 | 5.97 | 6.03 | -0.17% | 1.54 | 0.36% |
| 2025-11-03 | 6.03 | 6.05 | 5.95 | 6.04 | +0.33% | 1.31 | 0.31% |
| 2025-10-31 | 5.96 | 6.04 | 5.94 | 6.02 | +1.01% | 1.35 | 0.32% |
| 2025-10-30 | 6.04 | 6.04 | 5.91 | 5.96 | -1.32% | 1.85 | 0.44% |
| 2025-10-29 | 6.02 | 6.06 | 5.96 | 6.04 | -0.17% | 1.75 | 0.41% |
| 2025-10-28 | 6.10 | 6.12 | 6.01 | 6.05 | -1.14% | 1.88 | 0.44% |
| 2025-10-27 | 6.12 | 6.18 | 6.09 | 6.12 | +0.33% | 2.16 | 0.50% |
| 2025-10-24 | 6.20 | 6.23 | 6.08 | 6.10 | -2.71% | 3.58 | 0.82% |