*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.82 | 11.80 | 9.73 | 10.83 | +2.65% | 1.97 | 9.30% |
| 2025-08-18 | 10.77 | 10.80 | 9.81 | 10.55 | -2.50% | 1.68 | 8.34% |
| 2025-08-15 | 10.42 | 10.96 | 10.26 | 10.82 | +3.94% | 0.82 | 3.91% |
| 2025-08-14 | 10.15 | 10.66 | 10.07 | 10.41 | +0.58% | 0.63 | 3.08% |
| 2025-08-13 | 10.55 | 10.72 | 10.30 | 10.35 | -1.80% | 0.70 | 3.41% |
| 2025-08-12 | 10.27 | 10.88 | 10.16 | 10.54 | +1.54% | 1.07 | 5.15% |
| 2025-08-11 | 10.52 | 11.01 | 10.25 | 10.38 | +2.67% | 1.31 | 6.30% |
| 2025-08-08 | 9.34 | 10.65 | 9.33 | 10.11 | +8.94% | 1.36 | 6.98% |
| 2025-08-07 | 8.85 | 9.46 | 8.81 | 9.28 | +4.39% | 0.89 | 4.91% |
| 2025-08-06 | 8.80 | 9.17 | 8.72 | 8.89 | +0.91% | 0.97 | 5.47% |
| 2025-08-05 | 9.00 | 9.14 | 8.45 | 8.81 | -3.40% | 1.07 | 6.16% |
| 2025-08-04 | 9.38 | 9.60 | 9.02 | 9.12 | -5.69% | 0.74 | 4.06% |
| 2025-08-01 | 10.09 | 10.18 | 9.59 | 9.67 | -3.30% | 0.73 | 3.80% |
| 2025-07-31 | 10.13 | 10.53 | 9.92 | 10.00 | -0.10% | 0.80 | 3.96% |
| 2025-07-30 | 10.30 | 10.46 | 9.99 | 10.01 | -6.01% | 0.99 | 4.94% |
| 2025-07-29 | 10.50 | 11.10 | 10.16 | 10.65 | +4.51% | 1.28 | 6.12% |
| 2025-07-28 | 10.45 | 10.48 | 9.88 | 10.19 | -5.21% | 1.67 | 8.32% |
| 2025-07-25 | 8.92 | 10.80 | 8.92 | 10.75 | +19.44% | 2.13 | 10.56% |
| 2025-07-24 | 8.43 | 9.13 | 8.38 | 9.00 | +5.88% | 1.01 | 5.91% |
| 2025-07-23 | 8.31 | 8.88 | 8.25 | 8.50 | +1.19% | 0.84 | 4.96% |