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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.59 | 9.81 | 9.59 | 9.66 | -0.30% | 3.04 | 0.75% |
| 2025-08-19 | 9.64 | 9.99 | 9.60 | 9.69 | +0.41% | 3.87 | 0.94% |
| 2025-08-18 | 9.82 | 9.82 | 9.57 | 9.65 | -1.50% | 4.98 | 1.22% |
| 2025-08-15 | 9.48 | 9.87 | 9.44 | 9.80 | +3.31% | 3.77 | 0.92% |
| 2025-08-14 | 9.67 | 9.74 | 9.48 | 9.49 | -2.22% | 2.99 | 0.74% |
| 2025-08-13 | 9.65 | 9.85 | 9.59 | 9.70 | +0.81% | 3.31 | 0.81% |
| 2025-08-12 | 9.39 | 9.64 | 9.28 | 9.62 | +2.19% | 3.27 | 0.82% |
| 2025-08-11 | 9.51 | 9.51 | 9.29 | 9.42 | -0.72% | 2.93 | 0.74% |
| 2025-08-08 | 9.09 | 9.51 | 9.07 | 9.49 | +4.09% | 4.03 | 1.02% |
| 2025-08-07 | 9.14 | 9.19 | 8.88 | 9.11 | +1.09% | 3.36 | 0.88% |
| 2025-08-06 | 8.99 | 9.09 | 8.95 | 9.02 | +0.33% | 2.56 | 0.67% |
| 2025-08-05 | 9.00 | 9.04 | 8.92 | 8.99 | +0.11% | 2.20 | 0.58% |
| 2025-08-04 | 8.87 | 9.03 | 8.87 | 8.98 | +0.99% | 2.26 | 0.60% |
| 2025-08-01 | 8.96 | 9.07 | 8.88 | 8.89 | -0.66% | 2.48 | 0.66% |
| 2025-07-31 | 9.27 | 9.29 | 8.90 | 8.95 | -4.50% | 4.85 | 1.28% |
| 2025-07-30 | 9.18 | 9.44 | 9.13 | 9.37 | +2.03% | 3.90 | 0.99% |
| 2025-07-29 | 9.15 | 9.25 | 9.09 | 9.18 | -0.11% | 2.72 | 0.70% |
| 2025-07-28 | 9.17 | 9.23 | 8.94 | 9.19 | -0.74% | 3.64 | 0.95% |
| 2025-07-25 | 9.26 | 9.43 | 9.14 | 9.26 | -0.42% | 4.15 | 1.06% |
| 2025-07-24 | 9.03 | 9.36 | 8.94 | 9.30 | +2.82% | 5.35 | 1.38% |