*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.18 | 8.24 | 8.13 | 8.20 | +0.49% | 0.11 | 0.68% |
| 2026-04-20 | 8.23 | 8.23 | 8.08 | 8.16 | +0.62% | 0.11 | 0.68% |
| 2026-04-17 | 8.31 | 8.31 | 8.06 | 8.11 | -2.76% | 0.29 | 1.79% |
| 2026-04-16 | 8.31 | 8.39 | 8.22 | 8.34 | +1.09% | 0.20 | 1.23% |
| 2026-04-15 | 8.47 | 8.49 | 8.23 | 8.25 | -2.60% | 0.30 | 1.81% |
| 2026-04-14 | 8.34 | 8.65 | 8.23 | 8.47 | +1.68% | 0.32 | 1.94% |
| 2026-04-13 | 8.10 | 8.45 | 8.08 | 8.33 | +2.97% | 0.36 | 2.18% |
| 2026-04-10 | 8.13 | 8.24 | 8.00 | 8.09 | -0.86% | 0.32 | 1.99% |
| 2026-04-09 | 8.07 | 8.69 | 7.98 | 8.16 | +1.24% | 0.50 | 3.04% |
| 2026-04-08 | 7.94 | 8.16 | 7.94 | 8.06 | +1.13% | 0.27 | 1.68% |
| 2026-04-07 | 8.01 | 8.19 | 7.82 | 7.97 | -1.48% | 0.27 | 1.67% |
| 2026-04-03 | 7.83 | 8.21 | 7.69 | 8.09 | +3.72% | 0.43 | 2.72% |
| 2026-04-02 | 7.98 | 8.25 | 7.77 | 7.80 | -2.01% | 0.41 | 2.60% |
| 2026-04-01 | 8.09 | 8.09 | 7.82 | 7.96 | -1.85% | 0.36 | 2.31% |
| 2026-03-31 | 8.38 | 8.39 | 7.91 | 8.11 | -4.81% | 0.68 | 4.23% |
| 2026-03-30 | 7.61 | 8.90 | 7.61 | 8.52 | +13.90% | 1.09 | 6.58% |
| 2026-03-27 | 7.30 | 7.49 | 7.28 | 7.48 | +2.05% | 0.14 | 0.99% |
| 2026-03-26 | 7.55 | 7.55 | 7.33 | 7.33 | -2.53% | 0.11 | 0.72% |
| 2026-03-25 | 7.55 | 7.63 | 7.41 | 7.52 | 0.00% | 0.22 | 1.51% |
| 2026-03-24 | 7.28 | 7.52 | 7.23 | 7.52 | +4.88% | 0.25 | 1.75% |