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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.19 | 13.31 | 12.76 | 12.84 | -2.05% | 5.82 | 1.08% |
| 2025-11-19 | 12.96 | 13.26 | 12.91 | 13.11 | +1.38% | 5.21 | 0.96% |
| 2025-11-18 | 13.23 | 13.33 | 12.79 | 12.93 | -3.77% | 8.00 | 1.48% |
| 2025-11-17 | 13.93 | 13.93 | 13.26 | 13.44 | -3.64% | 6.53 | 1.16% |
| 2025-11-14 | 14.17 | 14.34 | 13.94 | 13.94 | -2.98% | 6.33 | 1.08% |
| 2025-11-13 | 14.19 | 14.61 | 14.10 | 14.37 | +2.70% | 12.20 | 2.05% |
| 2025-11-12 | 13.51 | 14.37 | 13.43 | 13.99 | +2.93% | 12.09 | 2.09% |
| 2025-11-11 | 13.89 | 14.00 | 13.33 | 13.59 | -1.65% | 7.23 | 1.28% |
| 2025-11-10 | 13.75 | 14.13 | 13.55 | 13.82 | +1.53% | 8.14 | 1.42% |
| 2025-11-07 | 13.82 | 13.97 | 13.56 | 13.61 | -1.86% | 8.86 | 1.55% |
| 2025-11-06 | 13.03 | 14.24 | 12.99 | 13.87 | +5.92% | 13.47 | 2.38% |
| 2025-11-05 | 12.73 | 13.13 | 12.52 | 13.10 | -1.13% | 7.73 | 1.45% |
| 2025-11-04 | 13.60 | 13.90 | 13.04 | 13.25 | -2.99% | 9.63 | 1.72% |
| 2025-11-03 | 13.28 | 13.80 | 13.06 | 13.65 | +2.69% | 8.56 | 1.54% |
| 2025-10-31 | 13.45 | 13.52 | 12.95 | 13.30 | -1.55% | 8.02 | 1.46% |
| 2025-10-30 | 13.42 | 13.80 | 13.25 | 13.50 | -0.15% | 11.45 | 2.04% |
| 2025-10-29 | 12.65 | 13.62 | 12.53 | 13.52 | +6.81% | 10.86 | 1.95% |
| 2025-10-28 | 13.02 | 13.11 | 12.32 | 12.66 | -3.44% | 9.64 | 1.79% |
| 2025-10-27 | 13.30 | 13.30 | 12.74 | 13.11 | -0.15% | 10.80 | 1.97% |
| 2025-10-24 | 12.82 | 13.21 | 12.38 | 13.13 | +3.55% | 9.51 | 1.76% |