天山电子 sz.301379
32.93
+1.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.08 | 34.95 | 32.08 | 32.93 | +1.98% | 8.22 | 15.93% |
| 2026-05-21 | 35.73 | 36.94 | 32.29 | 32.29 | -10.48% | 11.07 | 20.91% |
| 2026-05-20 | 41.50 | 42.30 | 35.50 | 36.07 | -4.22% | 16.53 | 28.60% |
| 2026-05-19 | 30.76 | 37.66 | 30.76 | 37.66 | +20.01% | 14.39 | 26.43% |
| 2026-05-18 | 29.50 | 31.59 | 29.37 | 31.38 | +7.36% | 5.29 | 11.21% |
| 2026-05-15 | 29.94 | 30.39 | 28.99 | 29.23 | -2.31% | 3.03 | 6.66% |
| 2026-05-14 | 29.00 | 30.55 | 28.79 | 29.92 | +3.21% | 5.73 | 12.41% |
| 2026-05-13 | 27.90 | 29.24 | 27.80 | 28.99 | +1.61% | 2.88 | 6.53% |
| 2026-05-12 | 29.70 | 29.89 | 28.39 | 28.53 | -1.52% | 3.19 | 7.16% |
| 2026-05-11 | 28.60 | 29.88 | 28.22 | 28.97 | +3.91% | 4.59 | 10.29% |
| 2026-05-08 | 27.62 | 28.53 | 27.28 | 27.88 | -0.04% | 1.72 | 4.04% |
| 2026-05-07 | 27.40 | 28.50 | 27.10 | 27.89 | +1.64% | 2.91 | 6.80% |
| 2026-05-06 | 27.01 | 28.30 | 27.01 | 27.44 | +3.51% | 2.93 | 6.87% |
| 2026-04-30 | 26.09 | 26.88 | 25.85 | 26.51 | +1.69% | 1.62 | 4.90% |
| 2026-04-29 | 26.01 | 26.63 | 25.88 | 26.07 | -1.21% | 1.47 | 4.48% |
| 2026-04-28 | 27.27 | 27.60 | 26.22 | 26.39 | -5.72% | 2.79 | 8.33% |
| 2026-04-27 | 25.28 | 28.40 | 25.01 | 27.99 | +7.32% | 4.44 | 12.97% |
| 2026-04-24 | 25.45 | 26.38 | 25.16 | 26.08 | +1.88% | 1.40 | 4.26% |
| 2026-04-23 | 26.98 | 26.98 | 25.39 | 25.60 | -6.30% | 2.61 | 7.93% |
| 2026-04-22 | 25.90 | 28.20 | 25.56 | 27.32 | +5.48% | 2.92 | 8.53% |