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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.51 | 6.51 | 6.37 | 6.47 | -0.61% | 2.13 | 0.47% |
| 2025-09-16 | 6.67 | 6.74 | 6.49 | 6.51 | -2.40% | 3.20 | 0.69% |
| 2025-09-15 | 6.58 | 6.70 | 6.43 | 6.67 | +1.52% | 4.36 | 0.93% |
| 2025-09-12 | 6.40 | 6.72 | 6.39 | 6.57 | +2.82% | 5.04 | 1.08% |
| 2025-09-11 | 6.35 | 6.39 | 6.26 | 6.39 | +0.47% | 2.09 | 0.46% |
| 2025-09-10 | 6.39 | 6.47 | 6.28 | 6.36 | -1.09% | 2.76 | 0.61% |
| 2025-09-09 | 6.49 | 6.54 | 6.39 | 6.43 | -1.53% | 2.27 | 0.49% |
| 2025-09-08 | 6.63 | 6.68 | 6.47 | 6.53 | -1.51% | 3.47 | 0.74% |
| 2025-09-05 | 6.42 | 6.65 | 6.40 | 6.63 | +3.92% | 4.39 | 0.94% |
| 2025-09-04 | 6.50 | 6.62 | 6.28 | 6.38 | -1.69% | 4.62 | 1.00% |
| 2025-09-03 | 6.49 | 6.62 | 6.39 | 6.49 | -0.15% | 3.59 | 0.78% |
| 2025-09-02 | 6.63 | 6.65 | 6.34 | 6.50 | -1.66% | 4.11 | 0.90% |
| 2025-09-01 | 6.54 | 6.72 | 6.45 | 6.61 | +1.23% | 4.22 | 0.90% |
| 2025-08-29 | 6.79 | 6.82 | 6.50 | 6.53 | -2.97% | 4.90 | 1.04% |
| 2025-08-28 | 6.67 | 6.77 | 6.55 | 6.73 | -0.15% | 5.20 | 1.10% |
| 2025-08-27 | 6.92 | 7.02 | 6.72 | 6.74 | -3.30% | 8.52 | 1.74% |
| 2025-08-26 | 7.30 | 7.38 | 6.92 | 6.97 | -3.73% | 14.37 | 2.84% |
| 2025-08-25 | 6.72 | 7.24 | 6.66 | 7.24 | +10.03% | 13.23 | 2.65% |
| 2025-08-22 | 6.09 | 6.58 | 6.03 | 6.58 | +10.03% | 11.93 | 2.62% |
| 2025-08-21 | 5.93 | 6.13 | 5.88 | 5.98 | +1.18% | 4.90 | 1.15% |