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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.78 | 18.90 | 17.78 | 18.77 | +4.83% | 11.21 | 1.47% |
| 2026-01-16 | 18.48 | 19.24 | 17.83 | 17.90 | -3.28% | 14.67 | 1.93% |
| 2026-01-15 | 18.10 | 19.39 | 18.07 | 18.51 | +1.64% | 13.16 | 1.71% |
| 2026-01-14 | 18.15 | 18.79 | 17.78 | 18.21 | +0.88% | 12.53 | 1.66% |
| 2026-01-13 | 17.70 | 18.44 | 17.55 | 18.05 | +1.74% | 9.00 | 1.20% |
| 2026-01-12 | 18.18 | 18.40 | 17.36 | 17.74 | -1.60% | 13.12 | 1.79% |
| 2026-01-09 | 17.21 | 18.04 | 17.15 | 18.03 | +2.78% | 13.37 | 1.82% |
| 2026-01-08 | 18.00 | 18.16 | 17.23 | 17.54 | -4.80% | 15.04 | 2.06% |
| 2026-01-07 | 18.19 | 18.88 | 17.64 | 18.43 | +1.70% | 16.47 | 2.19% |
| 2026-01-06 | 16.97 | 18.35 | 16.95 | 18.12 | +7.75% | 13.07 | 1.79% |
| 2026-01-05 | 16.49 | 17.03 | 16.45 | 16.82 | +4.51% | 11.51 | 1.67% |
| 2025-12-31 | 16.05 | 16.43 | 15.91 | 16.09 | -0.12% | 7.15 | 1.07% |
| 2025-12-30 | 15.07 | 16.37 | 14.92 | 16.11 | +4.99% | 11.29 | 1.72% |
| 2025-12-29 | 15.46 | 15.72 | 15.08 | 15.34 | -0.71% | 9.42 | 1.47% |
| 2025-12-26 | 14.87 | 15.67 | 14.77 | 15.45 | +3.95% | 8.44 | 1.32% |
| 2025-12-25 | 14.48 | 14.88 | 14.38 | 14.87 | +1.29% | 5.24 | 0.86% |
| 2025-12-24 | 14.40 | 14.78 | 14.23 | 14.68 | +1.86% | 6.01 | 0.99% |
| 2025-12-23 | 14.22 | 14.76 | 14.14 | 14.41 | +0.62% | 6.31 | 1.05% |
| 2025-12-22 | 14.34 | 14.48 | 14.02 | 14.32 | +1.34% | 7.37 | 1.25% |
| 2025-12-19 | 13.49 | 14.20 | 13.31 | 14.13 | +4.79% | 7.80 | 1.35% |