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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.38 | 6.38 | 6.15 | 6.27 | -2.94% | 2.68 | 0.61% |
| 2025-10-22 | 6.43 | 6.61 | 6.41 | 6.46 | +1.10% | 3.82 | 0.83% |
| 2025-10-21 | 6.31 | 6.52 | 6.26 | 6.39 | +1.59% | 2.39 | 0.53% |
| 2025-10-20 | 6.40 | 6.44 | 6.24 | 6.29 | -1.26% | 2.44 | 0.54% |
| 2025-10-17 | 6.44 | 6.56 | 6.34 | 6.37 | -1.70% | 2.87 | 0.63% |
| 2025-10-16 | 6.72 | 6.72 | 6.43 | 6.48 | -3.57% | 4.10 | 0.88% |
| 2025-10-15 | 6.53 | 6.80 | 6.50 | 6.72 | +2.28% | 5.13 | 1.08% |
| 2025-10-14 | 6.64 | 6.75 | 6.54 | 6.57 | -1.05% | 4.87 | 1.03% |
| 2025-10-13 | 6.51 | 6.72 | 6.45 | 6.64 | -1.19% | 5.92 | 1.26% |
| 2025-10-10 | 6.54 | 6.85 | 6.38 | 6.72 | +2.28% | 9.35 | 1.97% |
| 2025-10-09 | 6.22 | 6.62 | 6.19 | 6.57 | +9.14% | 9.67 | 2.09% |
| 2025-09-30 | 5.99 | 6.15 | 5.96 | 6.02 | +0.67% | 2.33 | 0.54% |
| 2025-09-29 | 6.04 | 6.15 | 5.82 | 5.98 | +0.17% | 2.82 | 0.67% |
| 2025-09-26 | 6.02 | 6.10 | 5.95 | 5.97 | -1.16% | 2.34 | 0.55% |
| 2025-09-25 | 6.21 | 6.28 | 6.00 | 6.04 | -1.79% | 3.45 | 0.79% |
| 2025-09-24 | 6.35 | 6.35 | 5.90 | 6.15 | -3.15% | 5.91 | 1.37% |
| 2025-09-23 | 6.33 | 6.44 | 6.11 | 6.35 | -0.31% | 4.29 | 0.96% |
| 2025-09-22 | 6.71 | 6.71 | 6.26 | 6.37 | -5.49% | 6.02 | 1.33% |
| 2025-09-19 | 6.28 | 6.89 | 6.22 | 6.74 | +7.50% | 8.63 | 1.82% |
| 2025-09-18 | 6.43 | 6.45 | 6.20 | 6.27 | -3.09% | 3.04 | 0.67% |