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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.83 | 27.20 | 25.23 | 26.72 | +3.57% | 3.83 | 11.48% |
| 2025-08-18 | 25.86 | 26.03 | 25.52 | 25.80 | +0.12% | 1.80 | 5.52% |
| 2025-08-15 | 25.03 | 25.84 | 25.03 | 25.77 | +2.96% | 1.52 | 4.72% |
| 2025-08-14 | 25.63 | 25.75 | 25.02 | 25.03 | -2.46% | 1.38 | 4.31% |
| 2025-08-13 | 25.58 | 25.79 | 25.33 | 25.66 | +0.71% | 1.17 | 3.63% |
| 2025-08-12 | 25.52 | 25.68 | 25.14 | 25.48 | -0.16% | 1.11 | 3.46% |
| 2025-08-11 | 25.12 | 25.72 | 25.12 | 25.52 | +1.39% | 1.03 | 3.19% |
| 2025-08-08 | 25.22 | 25.36 | 24.95 | 25.17 | -0.55% | 0.76 | 2.37% |
| 2025-08-07 | 25.36 | 25.67 | 25.07 | 25.31 | -0.86% | 1.22 | 3.82% |
| 2025-08-06 | 25.33 | 25.66 | 25.07 | 25.53 | +0.47% | 1.17 | 3.63% |
| 2025-08-05 | 25.10 | 25.47 | 24.80 | 25.41 | +1.56% | 1.24 | 3.90% |
| 2025-08-04 | 24.50 | 25.04 | 24.48 | 25.02 | +1.71% | 0.96 | 3.04% |
| 2025-08-01 | 24.52 | 24.89 | 24.22 | 24.60 | +0.65% | 1.18 | 3.78% |
| 2025-07-31 | 25.12 | 25.70 | 24.40 | 24.44 | -3.02% | 1.86 | 5.86% |
| 2025-07-30 | 25.60 | 25.77 | 24.99 | 25.20 | -1.91% | 1.49 | 4.67% |
| 2025-07-29 | 25.80 | 26.05 | 25.36 | 25.69 | -0.62% | 1.05 | 3.23% |
| 2025-07-28 | 25.30 | 25.89 | 25.17 | 25.85 | +2.70% | 1.75 | 5.40% |
| 2025-07-25 | 25.10 | 25.38 | 24.96 | 25.17 | -0.08% | 1.58 | 4.98% |
| 2025-07-24 | 26.00 | 26.02 | 24.80 | 25.19 | -3.12% | 2.71 | 8.44% |
| 2025-07-23 | 26.05 | 26.34 | 25.77 | 26.00 | -1.07% | 1.74 | 5.29% |