*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.36 | 8.53 | 8.31 | 8.45 | +1.08% | 0.27 | 1.62% |
| 2025-10-21 | 8.25 | 8.40 | 8.19 | 8.36 | +1.33% | 0.21 | 1.27% |
| 2025-10-20 | 8.20 | 8.28 | 8.17 | 8.25 | +1.23% | 0.17 | 1.04% |
| 2025-10-17 | 8.45 | 8.45 | 8.15 | 8.15 | -3.89% | 0.28 | 1.68% |
| 2025-10-16 | 8.41 | 8.60 | 8.28 | 8.48 | +0.83% | 0.37 | 2.25% |
| 2025-10-15 | 8.39 | 8.43 | 8.30 | 8.41 | +0.12% | 0.23 | 1.41% |
| 2025-10-14 | 8.70 | 8.70 | 8.37 | 8.40 | -2.89% | 0.40 | 2.41% |
| 2025-10-13 | 8.54 | 8.73 | 8.36 | 8.65 | -2.15% | 0.47 | 2.75% |
| 2025-10-10 | 8.65 | 8.88 | 8.60 | 8.84 | +1.61% | 0.54 | 3.11% |
| 2025-10-09 | 8.38 | 8.73 | 8.38 | 8.70 | +4.32% | 0.56 | 3.28% |
| 2025-09-30 | 8.22 | 8.49 | 8.10 | 8.34 | +2.08% | 0.38 | 2.35% |
| 2025-09-29 | 8.28 | 8.28 | 8.01 | 8.17 | -1.09% | 0.34 | 2.10% |
| 2025-09-26 | 8.28 | 8.38 | 8.16 | 8.26 | -0.36% | 0.32 | 1.99% |
| 2025-09-25 | 8.34 | 8.44 | 8.24 | 8.29 | -1.54% | 0.37 | 2.26% |
| 2025-09-24 | 8.61 | 8.62 | 8.30 | 8.42 | -0.94% | 0.43 | 2.60% |
| 2025-09-23 | 8.78 | 9.00 | 8.50 | 8.50 | -4.92% | 0.66 | 3.86% |
| 2025-09-22 | 8.83 | 9.25 | 8.67 | 8.94 | +3.83% | 1.04 | 5.92% |
| 2025-09-19 | 8.37 | 8.71 | 8.26 | 8.61 | +2.26% | 0.62 | 3.73% |
| 2025-09-18 | 8.38 | 8.65 | 8.30 | 8.42 | +0.24% | 0.62 | 3.69% |
| 2025-09-17 | 8.37 | 8.40 | 8.23 | 8.40 | -0.36% | 0.40 | 2.45% |