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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.14 | 9.21 | 9.03 | 9.05 | -1.70% | 5.66 | 1.48% |
| 2025-07-22 | 8.86 | 9.23 | 8.82 | 9.20 | +3.53% | 6.56 | 1.72% |
| 2025-07-21 | 8.45 | 8.90 | 8.44 | 8.89 | +7.34% | 8.46 | 2.31% |
| 2025-07-18 | 8.26 | 8.39 | 8.21 | 8.28 | +0.72% | 4.51 | 1.29% |
| 2025-07-17 | 8.23 | 8.28 | 8.16 | 8.22 | -0.24% | 1.98 | 0.57% |
| 2025-07-16 | 8.22 | 8.27 | 8.15 | 8.24 | +0.24% | 2.87 | 0.83% |
| 2025-07-15 | 8.36 | 8.44 | 8.18 | 8.22 | -1.64% | 3.38 | 0.97% |
| 2025-07-14 | 8.50 | 8.53 | 8.34 | 8.36 | -2.18% | 4.82 | 1.36% |
| 2025-07-11 | 8.52 | 8.63 | 8.42 | 8.55 | +0.58% | 4.19 | 1.17% |
| 2025-07-10 | 8.36 | 8.53 | 8.35 | 8.50 | +2.60% | 2.82 | 0.79% |
| 2025-07-09 | 8.47 | 8.50 | 8.23 | 8.28 | -1.28% | 4.08 | 1.16% |
| 2025-07-08 | 8.38 | 8.44 | 8.33 | 8.39 | +0.23% | 3.39 | 0.96% |
| 2025-07-07 | 8.53 | 8.55 | 8.35 | 8.37 | -2.73% | 3.28 | 0.92% |
| 2025-07-04 | 8.59 | 8.71 | 8.48 | 8.60 | -0.68% | 2.81 | 0.77% |
| 2025-07-03 | 8.73 | 8.80 | 8.56 | 8.66 | -0.67% | 3.67 | 1.01% |
| 2025-07-02 | 8.47 | 8.74 | 8.43 | 8.72 | +3.01% | 5.44 | 1.49% |
| 2025-07-01 | 8.14 | 8.53 | 8.09 | 8.47 | +3.97% | 4.65 | 1.33% |
| 2025-06-30 | 8.38 | 8.42 | 8.11 | 8.14 | -2.69% | 4.35 | 1.26% |
| 2025-06-27 | 8.28 | 8.51 | 8.27 | 8.37 | +2.64% | 4.78 | 1.35% |
| 2025-06-26 | 8.15 | 8.27 | 8.09 | 8.15 | +0.12% | 3.19 | 0.93% |