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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.13 | 32.26 | 30.42 | 30.88 | -2.89% | 4.25 | 10.78% |
| 2025-10-21 | 30.32 | 32.50 | 30.20 | 31.80 | +4.36% | 6.02 | 14.99% |
| 2025-10-20 | 31.71 | 31.89 | 29.97 | 30.47 | -1.04% | 4.70 | 11.93% |
| 2025-10-17 | 30.59 | 32.00 | 29.21 | 30.79 | -0.61% | 6.15 | 15.73% |
| 2025-10-16 | 30.00 | 31.78 | 29.66 | 30.98 | +1.57% | 4.63 | 11.70% |
| 2025-10-15 | 30.00 | 30.88 | 29.60 | 30.50 | +0.46% | 3.66 | 9.52% |
| 2025-10-14 | 32.20 | 32.67 | 29.88 | 30.36 | -3.07% | 5.34 | 13.53% |
| 2025-10-13 | 30.00 | 31.95 | 29.81 | 31.32 | -4.45% | 5.73 | 14.52% |
| 2025-10-10 | 31.50 | 33.08 | 30.67 | 32.78 | +2.28% | 7.93 | 19.59% |
| 2025-10-09 | 33.07 | 33.96 | 31.50 | 32.05 | +1.46% | 11.72 | 28.11% |
| 2025-09-30 | 29.28 | 34.39 | 28.79 | 31.59 | +10.22% | 13.36 | 32.66% |
| 2025-09-29 | 28.89 | 29.48 | 28.28 | 28.66 | -2.18% | 3.98 | 10.93% |
| 2025-09-26 | 29.96 | 30.80 | 29.12 | 29.30 | -4.90% | 5.03 | 13.26% |
| 2025-09-25 | 31.00 | 32.00 | 30.26 | 30.81 | -3.66% | 7.23 | 18.44% |
| 2025-09-24 | 29.65 | 32.10 | 29.00 | 31.98 | +6.81% | 10.34 | 26.43% |
| 2025-09-23 | 31.21 | 31.43 | 28.81 | 29.94 | -2.70% | 8.33 | 22.11% |
| 2025-09-22 | 30.00 | 32.50 | 29.29 | 30.77 | +4.16% | 13.08 | 33.46% |
| 2025-09-19 | 24.60 | 29.54 | 24.60 | 29.54 | +19.98% | 9.98 | 28.46% |
| 2025-09-18 | 25.01 | 25.38 | 24.30 | 24.62 | -2.11% | 1.60 | 5.07% |
| 2025-09-17 | 25.33 | 25.60 | 25.05 | 25.15 | -1.37% | 1.09 | 3.39% |