*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.50 | 6.75 | 6.50 | 6.67 | +2.93% | 0.25 | 1.89% |
| 2025-06-23 | 6.47 | 6.51 | 6.32 | 6.48 | +0.31% | 0.14 | 1.10% |
| 2025-06-20 | 6.61 | 6.62 | 6.42 | 6.46 | -1.37% | 0.22 | 1.67% |
| 2025-06-19 | 6.55 | 6.65 | 6.33 | 6.55 | +0.15% | 0.29 | 2.24% |
| 2025-06-18 | 6.85 | 6.85 | 6.54 | 6.54 | -3.54% | 0.29 | 2.25% |
| 2025-06-17 | 6.85 | 7.16 | 6.67 | 6.78 | -1.17% | 0.59 | 4.37% |
| 2025-06-16 | 6.50 | 6.96 | 6.46 | 6.86 | +10.65% | 0.66 | 5.05% |
| 2025-06-13 | 6.36 | 6.46 | 6.16 | 6.20 | -3.28% | 0.23 | 1.86% |
| 2025-06-12 | 6.36 | 6.45 | 6.30 | 6.41 | +0.16% | 0.20 | 1.63% |
| 2025-06-11 | 6.40 | 6.51 | 6.30 | 6.40 | -0.16% | 0.18 | 1.46% |
| 2025-06-10 | 6.56 | 6.69 | 6.35 | 6.41 | -3.17% | 0.44 | 3.46% |
| 2025-06-09 | 6.66 | 6.94 | 6.56 | 6.62 | -0.45% | 0.40 | 3.00% |
| 2025-06-06 | 6.52 | 6.76 | 6.46 | 6.65 | +1.99% | 0.34 | 2.59% |
| 2025-06-05 | 6.36 | 6.77 | 6.32 | 6.52 | +2.84% | 0.49 | 3.77% |
| 2025-06-04 | 6.49 | 6.50 | 6.32 | 6.34 | -2.76% | 0.43 | 3.40% |
| 2025-06-03 | 6.22 | 6.54 | 6.07 | 6.52 | +3.82% | 0.49 | 3.93% |
| 2025-05-30 | 6.32 | 6.90 | 6.28 | 6.28 | -1.88% | 0.78 | 6.01% |
| 2025-05-29 | 6.57 | 6.70 | 6.35 | 6.40 | -6.43% | 0.92 | 7.19% |
| 2025-05-28 | 7.14 | 7.33 | 6.57 | 6.84 | -0.15% | 1.46 | 10.52% |
| 2025-05-27 | 5.79 | 6.85 | 5.70 | 6.85 | +19.96% | 1.21 | 9.59% |