*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.58 | 8.60 | 8.28 | 8.43 | -1.75% | 0.61 | 3.71% |
| 2025-09-15 | 8.90 | 9.00 | 8.50 | 8.58 | +3.50% | 0.99 | 5.75% |
| 2025-09-12 | 8.15 | 8.30 | 8.08 | 8.29 | +1.10% | 0.48 | 2.95% |
| 2025-09-11 | 8.03 | 8.38 | 8.02 | 8.20 | +1.36% | 0.59 | 3.64% |
| 2025-09-10 | 8.08 | 8.15 | 8.03 | 8.09 | +0.62% | 0.32 | 2.01% |
| 2025-09-09 | 8.26 | 8.26 | 8.03 | 8.04 | -2.90% | 0.43 | 2.65% |
| 2025-09-08 | 8.02 | 8.35 | 8.01 | 8.28 | +1.60% | 0.47 | 2.90% |
| 2025-09-05 | 8.17 | 8.24 | 7.99 | 8.15 | +0.37% | 0.41 | 2.57% |
| 2025-09-04 | 8.55 | 8.63 | 8.00 | 8.12 | -4.02% | 0.68 | 4.13% |
| 2025-09-03 | 8.87 | 8.87 | 8.11 | 8.46 | -4.94% | 0.73 | 4.39% |
| 2025-09-02 | 8.98 | 9.29 | 8.83 | 8.90 | +0.91% | 0.86 | 4.84% |
| 2025-09-01 | 8.80 | 8.91 | 8.71 | 8.82 | -0.79% | 0.33 | 1.90% |
| 2025-08-29 | 8.98 | 9.03 | 8.80 | 8.89 | -1.55% | 0.43 | 2.43% |
| 2025-08-28 | 8.85 | 9.09 | 8.75 | 9.03 | +2.03% | 0.61 | 3.47% |
| 2025-08-27 | 9.30 | 9.38 | 8.85 | 8.85 | -5.85% | 0.83 | 4.63% |
| 2025-08-26 | 8.72 | 9.52 | 8.70 | 9.40 | +7.06% | 1.28 | 7.13% |
| 2025-08-25 | 8.71 | 8.86 | 8.68 | 8.78 | +0.57% | 0.63 | 3.65% |
| 2025-08-22 | 8.63 | 8.79 | 8.50 | 8.73 | +0.92% | 0.70 | 4.11% |
| 2025-08-21 | 8.90 | 9.13 | 8.48 | 8.65 | -4.84% | 1.39 | 8.02% |
| 2025-08-20 | 9.99 | 9.99 | 8.90 | 9.09 | -16.07% | 2.22 | 11.99% |