*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.44 | 9.69 | 9.21 | 9.53 | +2.69% | 0.69 | 3.70% |
| 2026-01-15 | 9.49 | 9.70 | 9.20 | 9.28 | -4.03% | 0.78 | 4.20% |
| 2026-01-14 | 8.37 | 9.85 | 8.37 | 9.67 | +15.67% | 1.61 | 8.85% |
| 2026-01-13 | 8.45 | 8.55 | 8.36 | 8.36 | -1.53% | 0.30 | 1.79% |
| 2026-01-12 | 8.53 | 8.58 | 8.41 | 8.49 | -0.12% | 0.34 | 2.02% |
| 2026-01-09 | 8.57 | 8.75 | 8.42 | 8.50 | +0.12% | 0.36 | 2.13% |
| 2026-01-08 | 8.28 | 8.69 | 8.28 | 8.49 | +1.68% | 0.39 | 2.30% |
| 2026-01-07 | 8.24 | 8.41 | 8.24 | 8.35 | +0.48% | 0.28 | 1.71% |
| 2026-01-06 | 8.26 | 8.34 | 8.20 | 8.31 | +0.36% | 0.29 | 1.77% |
| 2026-01-05 | 8.10 | 8.43 | 8.10 | 8.28 | +3.11% | 0.29 | 1.78% |
| 2025-12-31 | 8.22 | 8.22 | 7.93 | 8.03 | -2.07% | 0.36 | 2.30% |
| 2025-12-30 | 8.21 | 8.28 | 8.18 | 8.20 | -0.24% | 0.15 | 0.93% |
| 2025-12-29 | 8.48 | 8.48 | 8.20 | 8.22 | -2.72% | 0.21 | 1.30% |
| 2025-12-26 | 8.31 | 8.63 | 8.29 | 8.45 | +1.32% | 0.29 | 1.72% |
| 2025-12-25 | 8.32 | 8.41 | 8.29 | 8.34 | -0.12% | 0.15 | 0.94% |
| 2025-12-24 | 8.24 | 8.49 | 8.15 | 8.35 | +1.46% | 0.22 | 1.32% |
| 2025-12-23 | 8.51 | 8.52 | 8.19 | 8.23 | -2.26% | 0.20 | 1.19% |
| 2025-12-22 | 8.46 | 8.63 | 8.38 | 8.42 | -0.94% | 0.24 | 1.43% |
| 2025-12-19 | 8.26 | 8.72 | 8.16 | 8.50 | +3.53% | 0.30 | 1.80% |
| 2025-12-18 | 8.18 | 8.29 | 8.11 | 8.21 | +0.37% | 0.14 | 0.87% |