天山铝业 sz.002532
15.39
-2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.96 | 16.10 | 15.28 | 15.39 | -2.72% | 9.61 | 1.51% |
| 2026-05-22 | 15.60 | 16.13 | 15.37 | 15.82 | +2.73% | 11.74 | 1.81% |
| 2026-05-21 | 15.71 | 16.30 | 15.40 | 15.40 | -0.96% | 12.68 | 1.95% |
| 2026-05-20 | 15.15 | 15.76 | 15.05 | 15.55 | +1.97% | 11.85 | 1.87% |
| 2026-05-19 | 14.94 | 15.29 | 14.76 | 15.25 | +2.90% | 10.21 | 1.65% |
| 2026-05-18 | 14.99 | 15.02 | 14.68 | 14.82 | -3.33% | 10.41 | 1.71% |
| 2026-05-15 | 16.13 | 16.15 | 15.18 | 15.33 | -6.30% | 12.49 | 1.96% |
| 2026-05-14 | 16.83 | 17.28 | 16.54 | 16.61 | -2.18% | 9.16 | 1.32% |
| 2026-05-13 | 16.61 | 17.07 | 16.56 | 16.98 | +2.78% | 11.59 | 1.67% |
| 2026-05-12 | 16.72 | 16.79 | 16.51 | 16.52 | +0.18% | 7.72 | 1.13% |
| 2026-05-11 | 16.82 | 17.12 | 16.44 | 16.49 | -1.02% | 10.04 | 1.47% |
| 2026-05-08 | 16.73 | 16.92 | 16.38 | 16.66 | -1.42% | 11.47 | 1.68% |
| 2026-05-07 | 17.12 | 17.18 | 16.65 | 16.90 | -1.17% | 9.67 | 1.40% |
| 2026-05-06 | 16.92 | 17.25 | 16.52 | 17.10 | +2.76% | 12.10 | 1.74% |
| 2026-04-30 | 17.27 | 17.30 | 16.51 | 16.64 | -4.09% | 11.60 | 1.69% |
| 2026-04-29 | 16.63 | 17.38 | 16.61 | 17.35 | +3.34% | 12.89 | 1.84% |
| 2026-04-28 | 17.37 | 17.38 | 16.72 | 16.79 | -4.28% | 13.53 | 1.95% |
| 2026-04-27 | 17.90 | 18.01 | 17.49 | 17.54 | -2.45% | 8.97 | 1.24% |
| 2026-04-24 | 17.58 | 18.10 | 17.50 | 17.98 | +1.75% | 9.23 | 1.26% |
| 2026-04-23 | 18.06 | 18.19 | 17.55 | 17.67 | -1.83% | 9.48 | 1.30% |