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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.29 | 15.60 | 14.74 | 15.49 | +2.38% | 14.16 | 2.27% |
| 2026-03-23 | 14.98 | 15.58 | 14.66 | 15.13 | -1.82% | 17.88 | 2.88% |
| 2026-03-20 | 16.20 | 16.20 | 15.35 | 15.41 | -4.94% | 15.00 | 2.32% |
| 2026-03-19 | 16.59 | 16.83 | 16.01 | 16.21 | -4.42% | 14.65 | 2.19% |
| 2026-03-18 | 17.35 | 17.57 | 16.66 | 16.96 | -3.20% | 12.07 | 1.74% |
| 2026-03-17 | 18.40 | 18.84 | 17.47 | 17.52 | -4.63% | 9.67 | 1.31% |
| 2026-03-16 | 18.79 | 18.89 | 17.45 | 18.37 | -1.55% | 15.85 | 2.13% |
| 2026-03-13 | 19.64 | 20.00 | 18.50 | 18.66 | -4.21% | 13.01 | 1.65% |
| 2026-03-12 | 18.90 | 19.98 | 18.55 | 19.48 | +4.17% | 17.24 | 2.15% |
| 2026-03-11 | 17.78 | 18.77 | 17.72 | 18.70 | +5.71% | 16.15 | 2.15% |
| 2026-03-10 | 17.95 | 18.28 | 17.55 | 17.69 | -3.39% | 11.80 | 1.62% |
| 2026-03-09 | 18.69 | 19.16 | 18.16 | 18.31 | +0.11% | 14.47 | 1.90% |
| 2026-03-06 | 18.79 | 18.79 | 17.65 | 18.29 | -4.69% | 15.48 | 2.07% |
| 2026-03-05 | 19.37 | 19.93 | 19.00 | 19.19 | +1.43% | 20.89 | 2.63% |
| 2026-03-04 | 18.52 | 19.59 | 18.49 | 18.92 | +4.07% | 21.85 | 2.79% |
| 2026-03-03 | 18.38 | 19.18 | 18.10 | 18.18 | -1.36% | 17.84 | 2.34% |
| 2026-03-02 | 17.88 | 18.59 | 17.57 | 18.43 | +4.30% | 14.53 | 1.95% |
| 2026-02-27 | 17.52 | 18.29 | 17.42 | 17.67 | +0.11% | 8.35 | 1.14% |
| 2026-02-26 | 18.18 | 18.20 | 17.31 | 17.65 | -1.73% | 9.57 | 1.32% |
| 2026-02-25 | 17.14 | 18.22 | 17.13 | 17.96 | +4.85% | 12.37 | 1.69% |