*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.21 | 8.35 | 8.06 | 8.18 | -0.24% | 0.19 | 1.18% |
| 2025-12-16 | 8.60 | 8.60 | 8.18 | 8.20 | -4.09% | 0.26 | 1.58% |
| 2025-12-15 | 8.72 | 8.72 | 8.48 | 8.55 | +1.42% | 0.19 | 1.11% |
| 2025-12-12 | 8.50 | 8.65 | 8.41 | 8.43 | -0.82% | 0.19 | 1.14% |
| 2025-12-11 | 8.83 | 8.83 | 8.48 | 8.50 | -3.74% | 0.34 | 1.99% |
| 2025-12-10 | 8.81 | 8.93 | 8.80 | 8.83 | -0.34% | 0.16 | 0.89% |
| 2025-12-09 | 8.88 | 8.95 | 8.80 | 8.86 | -0.45% | 0.22 | 1.28% |
| 2025-12-08 | 9.05 | 9.15 | 8.86 | 8.90 | -1.87% | 0.34 | 1.94% |
| 2025-12-05 | 9.10 | 9.21 | 8.48 | 9.07 | +0.11% | 0.53 | 3.03% |
| 2025-12-04 | 9.59 | 9.59 | 9.06 | 9.06 | -5.53% | 0.60 | 3.30% |
| 2025-12-03 | 9.79 | 9.98 | 9.57 | 9.59 | -2.84% | 0.41 | 2.11% |
| 2025-12-02 | 10.15 | 10.18 | 9.77 | 9.87 | -1.10% | 0.49 | 2.52% |
| 2025-12-01 | 9.91 | 10.14 | 9.72 | 9.98 | +0.20% | 0.57 | 2.92% |
| 2025-11-28 | 9.86 | 10.19 | 9.75 | 9.96 | +1.12% | 0.76 | 3.85% |
| 2025-11-27 | 9.63 | 9.95 | 9.41 | 9.85 | +2.82% | 0.71 | 3.71% |
| 2025-11-26 | 9.28 | 9.89 | 9.15 | 9.58 | +3.12% | 0.72 | 3.83% |
| 2025-11-25 | 9.08 | 9.40 | 9.06 | 9.29 | +1.98% | 0.45 | 2.50% |
| 2025-11-24 | 9.40 | 9.55 | 9.03 | 9.11 | -2.36% | 0.45 | 2.48% |
| 2025-11-21 | 9.14 | 9.88 | 9.14 | 9.33 | -0.74% | 0.71 | 3.79% |
| 2025-11-20 | 10.00 | 10.26 | 9.40 | 9.40 | -5.24% | 0.67 | 3.44% |