*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.85 | 9.98 | 9.39 | 9.92 | +0.71% | 0.81 | 4.22% |
| 2025-11-18 | 9.64 | 10.35 | 9.58 | 9.85 | +2.60% | 0.90 | 4.55% |
| 2025-11-17 | 9.58 | 9.71 | 9.33 | 9.60 | +0.84% | 0.61 | 3.24% |
| 2025-11-14 | 9.26 | 9.75 | 9.03 | 9.52 | +2.15% | 1.10 | 5.95% |
| 2025-11-13 | 9.18 | 9.90 | 9.13 | 9.32 | +0.22% | 1.19 | 6.35% |
| 2025-11-12 | 8.44 | 9.99 | 8.40 | 9.30 | +10.19% | 1.43 | 7.90% |
| 2025-11-11 | 8.38 | 8.47 | 8.37 | 8.44 | +0.36% | 0.16 | 0.99% |
| 2025-11-10 | 8.51 | 8.51 | 8.35 | 8.41 | -1.18% | 0.24 | 1.45% |
| 2025-11-07 | 8.45 | 8.61 | 8.45 | 8.51 | -0.23% | 0.20 | 1.18% |
| 2025-11-06 | 8.63 | 8.70 | 8.48 | 8.53 | 0.00% | 0.33 | 1.97% |
| 2025-11-05 | 8.38 | 8.57 | 8.38 | 8.53 | +0.23% | 0.24 | 1.41% |
| 2025-11-04 | 8.41 | 8.60 | 8.33 | 8.51 | +1.07% | 0.47 | 2.82% |
| 2025-11-03 | 8.31 | 8.45 | 8.25 | 8.42 | +0.72% | 0.20 | 1.21% |
| 2025-10-31 | 8.02 | 8.40 | 8.02 | 8.36 | +3.34% | 0.43 | 2.62% |
| 2025-10-30 | 8.18 | 8.22 | 8.09 | 8.09 | -1.10% | 0.17 | 1.08% |
| 2025-10-29 | 8.21 | 8.25 | 8.12 | 8.18 | -0.97% | 0.26 | 1.60% |
| 2025-10-28 | 8.20 | 8.33 | 8.20 | 8.26 | -0.36% | 0.24 | 1.50% |
| 2025-10-27 | 8.30 | 8.36 | 8.21 | 8.29 | -1.66% | 0.37 | 2.25% |
| 2025-10-24 | 8.41 | 8.68 | 8.39 | 8.43 | +0.60% | 0.37 | 2.17% |
| 2025-10-23 | 8.40 | 8.46 | 8.25 | 8.38 | -0.83% | 0.23 | 1.39% |