*ST天山 sz.300313
9.96
+5.62%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.50 | 10.01 | 9.39 | 9.96 | +5.62% | 0.63 | 3.25% |
| 2026-05-21 | 9.38 | 9.73 | 9.32 | 9.43 | +0.75% | 0.55 | 2.90% |
| 2026-05-20 | 9.21 | 9.46 | 9.16 | 9.36 | +0.65% | 0.34 | 1.85% |
| 2026-05-19 | 9.27 | 9.36 | 9.20 | 9.30 | +0.22% | 0.23 | 1.27% |
| 2026-05-18 | 9.15 | 9.58 | 9.10 | 9.28 | -0.32% | 0.33 | 1.79% |
| 2026-05-15 | 9.31 | 9.36 | 9.10 | 9.31 | +0.65% | 0.33 | 1.84% |
| 2026-05-14 | 9.40 | 9.53 | 9.25 | 9.25 | -0.75% | 0.35 | 1.91% |
| 2026-05-13 | 8.97 | 9.36 | 8.95 | 9.32 | +3.67% | 0.44 | 2.41% |
| 2026-05-12 | 9.12 | 9.16 | 8.93 | 8.99 | -1.64% | 0.31 | 1.74% |
| 2026-05-11 | 9.01 | 9.23 | 8.93 | 9.14 | +1.67% | 0.43 | 2.41% |
| 2026-05-08 | 8.93 | 9.19 | 8.90 | 8.99 | +0.78% | 0.41 | 2.28% |
| 2026-05-07 | 8.72 | 8.97 | 8.64 | 8.92 | +2.41% | 0.43 | 2.45% |
| 2026-05-06 | 8.54 | 8.73 | 8.43 | 8.71 | +2.35% | 0.37 | 2.18% |
| 2026-04-30 | 8.66 | 8.67 | 8.46 | 8.51 | -1.39% | 0.29 | 1.71% |
| 2026-04-29 | 8.66 | 8.98 | 8.58 | 8.63 | -2.04% | 0.45 | 2.63% |
| 2026-04-28 | 8.53 | 8.95 | 8.35 | 8.81 | +1.85% | 0.47 | 2.73% |
| 2026-04-27 | 9.28 | 9.76 | 8.65 | 8.65 | -1.70% | 0.84 | 4.67% |
| 2026-04-24 | 8.44 | 9.08 | 8.20 | 8.80 | +5.64% | 0.68 | 3.96% |
| 2026-04-23 | 8.17 | 8.47 | 8.11 | 8.33 | +2.08% | 0.24 | 1.46% |
| 2026-04-22 | 8.24 | 8.24 | 8.09 | 8.16 | -0.49% | 0.10 | 0.63% |