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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.72 | 26.94 | 26.02 | 26.28 | -1.57% | 2.30 | 6.89% |
| 2025-07-21 | 26.61 | 27.06 | 26.30 | 26.70 | -0.60% | 1.81 | 5.35% |
| 2025-07-18 | 27.51 | 28.30 | 26.67 | 26.86 | -1.32% | 2.38 | 6.93% |
| 2025-07-17 | 26.70 | 27.87 | 26.49 | 27.22 | -0.51% | 2.50 | 7.27% |
| 2025-07-16 | 27.79 | 27.79 | 26.13 | 27.36 | -2.25% | 5.03 | 14.87% |
| 2025-07-15 | 27.02 | 28.10 | 26.70 | 27.99 | +3.32% | 4.54 | 13.01% |
| 2025-07-14 | 26.50 | 27.17 | 26.26 | 27.09 | +1.61% | 2.54 | 7.49% |
| 2025-07-11 | 26.36 | 27.08 | 26.03 | 26.66 | +0.38% | 2.29 | 6.80% |
| 2025-07-10 | 26.98 | 27.02 | 26.01 | 26.56 | -0.78% | 2.62 | 7.82% |
| 2025-07-09 | 27.02 | 27.54 | 26.60 | 26.77 | -1.04% | 3.30 | 9.65% |
| 2025-07-08 | 26.15 | 27.45 | 25.75 | 27.05 | +3.52% | 4.08 | 12.00% |
| 2025-07-07 | 26.60 | 27.00 | 25.90 | 26.13 | -2.24% | 3.22 | 9.72% |
| 2025-07-04 | 26.29 | 27.70 | 26.03 | 26.73 | +0.68% | 3.68 | 10.82% |
| 2025-07-03 | 26.05 | 26.75 | 25.81 | 26.55 | +1.92% | 3.38 | 10.13% |
| 2025-07-02 | 26.85 | 27.11 | 25.70 | 26.05 | -6.53% | 4.88 | 14.72% |
| 2025-07-01 | 26.66 | 28.47 | 26.66 | 27.87 | +3.53% | 6.18 | 17.62% |
| 2025-06-30 | 26.55 | 27.61 | 26.22 | 26.92 | +2.28% | 3.72 | 10.97% |
| 2025-06-27 | 26.55 | 26.97 | 25.84 | 26.32 | -2.37% | 3.75 | 11.26% |
| 2025-06-26 | 26.60 | 28.99 | 26.60 | 26.96 | -1.96% | 5.14 | 14.77% |
| 2025-06-25 | 27.55 | 28.48 | 26.40 | 27.50 | -1.08% | 5.44 | 15.70% |