*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.16 | 8.49 | 8.12 | 8.40 | +1.57% | 0.71 | 4.28% |
| 2025-07-21 | 8.69 | 8.99 | 8.05 | 8.27 | +7.54% | 1.16 | 7.04% |
| 2025-07-18 | 7.40 | 7.78 | 7.36 | 7.69 | +3.64% | 0.49 | 3.28% |
| 2025-07-17 | 7.59 | 7.60 | 7.34 | 7.42 | -0.40% | 0.27 | 1.81% |
| 2025-07-16 | 7.19 | 7.50 | 7.19 | 7.45 | +3.04% | 0.33 | 2.26% |
| 2025-07-15 | 7.38 | 7.46 | 7.10 | 7.23 | -1.36% | 0.27 | 1.90% |
| 2025-07-14 | 7.14 | 7.38 | 7.09 | 7.33 | +2.23% | 0.25 | 1.73% |
| 2025-07-11 | 7.13 | 7.33 | 7.13 | 7.17 | +0.14% | 0.25 | 1.78% |
| 2025-07-10 | 7.26 | 7.38 | 7.11 | 7.16 | -1.51% | 0.32 | 2.24% |
| 2025-07-09 | 7.60 | 7.73 | 7.21 | 7.27 | -4.34% | 0.59 | 4.03% |
| 2025-07-08 | 7.50 | 7.98 | 7.49 | 7.60 | +0.53% | 0.57 | 3.78% |
| 2025-07-07 | 7.25 | 7.75 | 7.10 | 7.56 | +0.80% | 0.75 | 5.10% |
| 2025-07-04 | 6.96 | 8.33 | 6.90 | 7.50 | +7.60% | 1.08 | 7.23% |
| 2025-07-03 | 6.96 | 7.15 | 6.83 | 6.97 | +0.14% | 0.44 | 3.19% |
| 2025-07-02 | 6.73 | 7.18 | 6.69 | 6.96 | +3.42% | 0.49 | 3.56% |
| 2025-07-01 | 6.80 | 6.86 | 6.70 | 6.73 | -1.61% | 0.19 | 1.43% |
| 2025-06-30 | 6.97 | 6.97 | 6.68 | 6.84 | -1.30% | 0.28 | 2.08% |
| 2025-06-27 | 6.83 | 7.02 | 6.81 | 6.93 | +1.61% | 0.26 | 1.93% |
| 2025-06-26 | 6.88 | 6.95 | 6.72 | 6.82 | -1.73% | 0.33 | 2.46% |
| 2025-06-25 | 6.63 | 7.20 | 6.60 | 6.94 | +4.05% | 0.50 | 3.67% |