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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.26 | 18.38 | 17.75 | 18.00 | -2.01% | 13.30 | 1.80% |
| 2026-04-21 | 18.88 | 18.89 | 18.25 | 18.37 | -2.75% | 11.42 | 1.50% |
| 2026-04-20 | 19.40 | 19.59 | 18.76 | 18.89 | -3.82% | 11.66 | 1.49% |
| 2026-04-17 | 19.45 | 19.74 | 19.39 | 19.64 | -0.25% | 9.41 | 1.17% |
| 2026-04-16 | 18.70 | 19.76 | 18.70 | 19.69 | +6.72% | 16.04 | 2.03% |
| 2026-04-15 | 18.99 | 19.01 | 18.34 | 18.45 | -2.33% | 9.73 | 1.27% |
| 2026-04-14 | 18.58 | 19.15 | 18.48 | 18.89 | +4.77% | 15.15 | 1.96% |
| 2026-04-13 | 18.08 | 18.31 | 17.82 | 18.03 | -1.53% | 9.71 | 1.31% |
| 2026-04-10 | 18.82 | 18.91 | 18.19 | 18.31 | -2.97% | 12.99 | 1.71% |
| 2026-04-09 | 18.48 | 19.13 | 18.31 | 18.87 | +0.69% | 13.26 | 1.71% |
| 2026-04-08 | 18.57 | 18.91 | 18.01 | 18.74 | +2.63% | 19.20 | 2.51% |
| 2026-04-07 | 17.40 | 18.34 | 17.40 | 18.26 | +5.61% | 18.23 | 2.46% |
| 2026-04-03 | 17.90 | 17.99 | 17.18 | 17.29 | -3.78% | 12.44 | 1.74% |
| 2026-04-02 | 18.20 | 18.61 | 17.75 | 17.97 | +0.39% | 22.11 | 2.97% |
| 2026-04-01 | 17.60 | 18.05 | 17.03 | 17.90 | +0.62% | 22.93 | 3.17% |
| 2026-03-31 | 17.98 | 18.57 | 17.33 | 17.79 | +0.34% | 38.42 | 5.24% |
| 2026-03-30 | 17.73 | 17.73 | 17.73 | 17.73 | +9.99% | 4.47 | 0.61% |
| 2026-03-27 | 15.75 | 16.26 | 15.62 | 16.12 | +2.03% | 8.39 | 1.27% |
| 2026-03-26 | 15.84 | 16.23 | 15.64 | 15.80 | +0.06% | 8.78 | 1.34% |
| 2026-03-25 | 15.96 | 16.24 | 15.72 | 15.79 | +1.94% | 10.17 | 1.55% |