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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.94 | 28.42 | 27.17 | 27.26 | -2.12% | 1.50 | 4.24% |
| 2025-11-18 | 28.43 | 29.27 | 27.72 | 27.85 | -2.28% | 1.84 | 5.11% |
| 2025-11-17 | 28.75 | 29.33 | 27.96 | 28.50 | -1.45% | 2.49 | 6.87% |
| 2025-11-14 | 29.21 | 29.64 | 28.50 | 28.92 | -2.46% | 2.73 | 7.39% |
| 2025-11-13 | 27.37 | 30.77 | 27.30 | 29.65 | +8.01% | 5.68 | 15.19% |
| 2025-11-12 | 27.50 | 27.98 | 26.70 | 27.45 | -0.72% | 1.72 | 4.97% |
| 2025-11-11 | 28.38 | 28.40 | 27.53 | 27.65 | -2.05% | 1.99 | 5.60% |
| 2025-11-10 | 27.95 | 28.58 | 27.49 | 28.23 | +2.21% | 1.87 | 5.24% |
| 2025-11-07 | 28.09 | 28.28 | 27.60 | 27.62 | -2.71% | 1.62 | 4.59% |
| 2025-11-06 | 28.37 | 28.60 | 27.65 | 28.39 | +1.21% | 1.84 | 5.12% |
| 2025-11-05 | 28.12 | 28.46 | 27.63 | 28.05 | -2.13% | 1.80 | 5.05% |
| 2025-11-04 | 29.49 | 29.49 | 28.08 | 28.66 | -1.78% | 2.10 | 5.78% |
| 2025-11-03 | 28.88 | 29.18 | 27.92 | 29.18 | +0.76% | 2.45 | 6.75% |
| 2025-10-31 | 29.50 | 29.60 | 28.75 | 28.96 | -1.16% | 2.34 | 6.33% |
| 2025-10-30 | 30.26 | 30.77 | 29.22 | 29.30 | -4.09% | 2.62 | 6.93% |
| 2025-10-29 | 31.03 | 31.52 | 30.21 | 30.55 | -3.14% | 3.28 | 8.40% |
| 2025-10-28 | 31.55 | 31.94 | 31.02 | 31.54 | -1.53% | 3.37 | 8.41% |
| 2025-10-27 | 32.10 | 32.45 | 31.15 | 32.03 | +1.14% | 5.62 | 13.88% |
| 2025-10-24 | 29.99 | 31.85 | 29.99 | 31.67 | +6.70% | 6.24 | 15.68% |
| 2025-10-23 | 30.30 | 30.32 | 28.20 | 29.68 | -3.89% | 4.30 | 11.61% |