*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.08 | 7.25 | 7.01 | 7.12 | -0.42% | 0.20 | 1.44% |
| 2026-02-12 | 7.72 | 7.74 | 7.00 | 7.15 | -7.86% | 0.58 | 4.02% |
| 2026-02-11 | 7.90 | 7.96 | 7.74 | 7.76 | -2.14% | 0.34 | 2.19% |
| 2026-02-10 | 8.10 | 8.10 | 7.82 | 7.93 | -2.10% | 0.36 | 2.27% |
| 2026-02-09 | 8.14 | 8.19 | 8.07 | 8.10 | -0.25% | 0.19 | 1.19% |
| 2026-02-06 | 8.10 | 8.19 | 8.05 | 8.12 | -0.25% | 0.18 | 1.10% |
| 2026-02-05 | 8.27 | 8.27 | 8.10 | 8.14 | -1.93% | 0.17 | 1.07% |
| 2026-02-04 | 8.44 | 8.44 | 8.25 | 8.30 | -0.36% | 0.23 | 1.41% |
| 2026-02-03 | 8.20 | 8.66 | 8.15 | 8.33 | +1.59% | 0.39 | 2.37% |
| 2026-02-02 | 8.10 | 8.22 | 7.99 | 8.20 | -0.49% | 0.25 | 1.56% |
| 2026-01-30 | 8.08 | 8.39 | 8.00 | 8.24 | +1.98% | 0.37 | 2.25% |
| 2026-01-29 | 8.02 | 8.16 | 7.77 | 8.08 | 0.00% | 0.31 | 1.94% |
| 2026-01-28 | 8.54 | 8.54 | 8.00 | 8.08 | -5.83% | 0.63 | 3.91% |
| 2026-01-27 | 8.69 | 8.75 | 8.29 | 8.58 | -5.40% | 0.76 | 4.51% |
| 2026-01-26 | 9.08 | 9.35 | 9.04 | 9.07 | +0.89% | 0.38 | 2.09% |
| 2026-01-23 | 8.92 | 9.00 | 8.85 | 8.99 | +1.35% | 0.25 | 1.44% |
| 2026-01-22 | 8.80 | 8.91 | 8.76 | 8.87 | +0.57% | 0.22 | 1.25% |
| 2026-01-21 | 8.86 | 9.09 | 8.75 | 8.82 | -0.90% | 0.31 | 1.79% |
| 2026-01-20 | 8.80 | 9.17 | 8.69 | 8.90 | -1.11% | 0.50 | 2.83% |
| 2026-01-19 | 9.60 | 9.66 | 8.88 | 9.00 | -5.56% | 0.64 | 3.49% |