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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.97 | 29.45 | 28.32 | 29.08 | +1.22% | 3.59 | 9.75% |
| 2026-01-15 | 28.01 | 29.17 | 27.62 | 28.73 | +2.79% | 4.10 | 11.33% |
| 2026-01-14 | 26.79 | 28.90 | 26.79 | 27.95 | +4.84% | 4.02 | 11.30% |
| 2026-01-13 | 27.63 | 27.65 | 26.58 | 26.66 | -3.41% | 2.09 | 6.07% |
| 2026-01-12 | 27.70 | 27.91 | 27.02 | 27.60 | 0.00% | 1.99 | 5.72% |
| 2026-01-09 | 27.38 | 27.72 | 27.05 | 27.60 | +0.36% | 1.56 | 4.46% |
| 2026-01-08 | 27.71 | 27.93 | 27.39 | 27.50 | -1.54% | 1.33 | 3.78% |
| 2026-01-07 | 28.06 | 28.38 | 27.70 | 27.93 | +0.94% | 2.24 | 6.28% |
| 2026-01-06 | 27.16 | 28.48 | 27.00 | 27.67 | +2.07% | 2.22 | 6.29% |
| 2026-01-05 | 25.97 | 27.40 | 25.97 | 27.11 | +4.87% | 2.40 | 7.01% |
| 2025-12-31 | 26.29 | 26.30 | 25.72 | 25.85 | -1.41% | 1.12 | 3.40% |
| 2025-12-30 | 26.44 | 26.70 | 26.11 | 26.22 | -0.83% | 1.14 | 3.40% |
| 2025-12-29 | 26.52 | 26.72 | 26.11 | 26.44 | -0.41% | 1.09 | 3.24% |
| 2025-12-26 | 26.57 | 26.97 | 26.40 | 26.55 | -0.49% | 1.36 | 4.00% |
| 2025-12-25 | 26.77 | 26.90 | 26.36 | 26.68 | +0.30% | 0.94 | 2.76% |
| 2025-12-24 | 26.24 | 26.65 | 26.10 | 26.60 | +1.37% | 1.19 | 3.53% |
| 2025-12-23 | 26.04 | 26.65 | 25.95 | 26.24 | +0.57% | 0.91 | 2.71% |
| 2025-12-22 | 26.00 | 26.58 | 26.00 | 26.09 | +0.46% | 0.98 | 2.92% |
| 2025-12-19 | 26.42 | 26.49 | 25.97 | 25.97 | -0.73% | 0.97 | 2.91% |
| 2025-12-18 | 26.06 | 26.82 | 26.01 | 26.16 | -0.91% | 0.84 | 2.48% |