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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.18 | 8.19 | 8.06 | 8.14 | -0.24% | 2.16 | 0.63% |
| 2025-06-24 | 8.06 | 8.31 | 7.99 | 8.16 | +1.46% | 3.51 | 1.02% |
| 2025-06-23 | 8.02 | 8.14 | 7.97 | 8.05 | +0.24% | 2.53 | 0.75% |
| 2025-06-20 | 8.00 | 8.09 | 7.89 | 8.03 | +0.24% | 3.48 | 1.03% |
| 2025-06-19 | 8.18 | 8.20 | 7.96 | 8.01 | -2.51% | 2.42 | 0.72% |
| 2025-06-18 | 8.14 | 8.22 | 8.03 | 8.21 | +1.09% | 2.65 | 0.77% |
| 2025-06-17 | 8.09 | 8.14 | 8.01 | 8.12 | +0.48% | 1.96 | 0.58% |
| 2025-06-16 | 8.10 | 8.21 | 8.04 | 8.09 | -0.96% | 3.01 | 0.88% |
| 2025-06-13 | 8.15 | 8.23 | 8.02 | 8.16 | +0.12% | 3.63 | 1.06% |
| 2025-06-12 | 8.01 | 8.19 | 7.95 | 8.15 | +1.71% | 3.72 | 1.09% |
| 2025-06-11 | 7.91 | 8.04 | 7.86 | 8.02 | +2.00% | 3.66 | 1.09% |
| 2025-06-10 | 7.90 | 7.98 | 7.81 | 7.86 | -0.50% | 4.31 | 1.30% |
| 2025-06-09 | 7.48 | 8.01 | 7.48 | 7.90 | +6.05% | 9.34 | 2.85% |
| 2025-06-06 | 7.49 | 7.54 | 7.43 | 7.45 | -0.52% | 2.85 | 0.90% |
| 2025-06-05 | 7.50 | 7.52 | 7.44 | 7.49 | 0.00% | 2.22 | 0.71% |
| 2025-06-04 | 7.49 | 7.62 | 7.47 | 7.49 | +0.39% | 2.91 | 0.92% |
| 2025-06-03 | 7.53 | 7.55 | 7.46 | 7.46 | -1.30% | 2.22 | 0.70% |
| 2025-05-30 | 7.54 | 7.60 | 7.45 | 7.56 | -0.13% | 2.19 | 0.69% |
| 2025-05-29 | 7.46 | 7.64 | 7.43 | 7.57 | +1.05% | 2.45 | 0.77% |
| 2025-05-28 | 7.43 | 7.50 | 7.40 | 7.49 | +1.06% | 2.01 | 0.64% |