天山股份(000877)股票行情
天山股份(000877)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.31 | 241593 | 12678.17 | 0.34% |
| 2025-07-31 | 5.39 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 355119 | 18887.65 | 0.50% |
| 2025-07-30 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.45 | 372912 | 20168.14 | 0.52% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.50 | 467168 | 25352.17 | 0.66% |
| 2025-07-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.40 | 5.52 | 439181 | 24010.45 | 0.62% |
| 2025-07-25 | 5.71 | 5.52 | -0.27 | -4.66% | 5.50 | 5.75 | 823678 | 45989.71 | 1.16% |
| 2025-07-24 | 5.77 | 5.79 | 0.11 | 1.94% | 5.57 | 5.89 | 1169336 | 67311.52 | 1.64% |
| 2025-07-23 | 6.61 | 5.68 | -0.38 | -6.27% | 5.64 | 6.61 | 2258905 | 137086.27 | 3.18% |
| 2025-07-22 | 6.06 | 6.06 | 0.55 | 9.98% | 5.91 | 6.06 | 650362 | 39330.66 | 0.91% |
| 2025-07-21 | 5.49 | 5.51 | 0.50 | 9.98% | 5.28 | 5.51 | 645984 | 35104.35 | 0.91% |
| 2025-07-18 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.03 | 96923 | 4858.57 | 0.14% |
| 2025-07-17 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.05 | 149731 | 7481.61 | 0.21% |
| 2025-07-16 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.06 | 168691 | 8490.60 | 0.24% |
| 2025-07-15 | 5.10 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 194896 | 9805.89 | 0.27% |
| 2025-07-14 | 5.04 | 5.11 | 0.08 | 1.59% | 5.03 | 5.12 | 224198 | 11368.95 | 0.32% |
| 2025-07-11 | 5.06 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 209483 | 10513.38 | 0.29% |
| 2025-07-10 | 4.96 | 5.05 | 0.09 | 1.81% | 4.96 | 5.07 | 204974 | 10309.08 | 0.29% |
| 2025-07-09 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 5.07 | 275409 | 13775.83 | 0.39% |
| 2025-07-08 | 4.80 | 4.93 | 0.13 | 2.71% | 4.78 | 4.94 | 257738 | 12566.57 | 0.36% |
| 2025-07-07 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.81 | 120824 | 5785.27 | 0.17% |
| 2025-07-04 | 4.77 | 4.75 | 0.00 | 0.00% | 4.73 | 4.82 | 166521 | 7959.74 | 0.23% |
| 2025-07-03 | 4.77 | 4.75 | -0.01 | -0.21% | 4.73 | 4.86 | 203889 | 9718.62 | 0.29% |
| 2025-07-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.77 | 278005 | 13085.34 | 0.39% |
| 2025-07-01 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 71833 | 3325.97 | 0.10% |
| 2025-06-30 | 4.66 | 4.64 | 0.00 | 0.00% | 4.63 | 4.66 | 77413 | 3594.72 | 0.11% |
| 2025-06-27 | 4.62 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 87013 | 4047.06 | 0.12% |
| 2025-06-26 | 4.66 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 92786 | 4297.56 | 0.13% |
| 2025-06-25 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 111484 | 5153.85 | 0.16% |
| 2025-06-24 | 4.52 | 4.62 | 0.10 | 2.21% | 4.51 | 4.62 | 141080 | 6463.79 | 0.20% |
| 2025-06-23 | 4.49 | 4.52 | 0.01 | 0.22% | 4.42 | 4.53 | 107606 | 4809.93 | 0.15% |
| 2025-06-20 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.57 | 99677 | 4520.80 | 0.14% |
| 2025-06-19 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.56 | 105836 | 4770.87 | 0.15% |
| 2025-06-18 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.59 | 80032 | 3645.24 | 0.11% |
| 2025-06-17 | 4.58 | 4.59 | 0.02 | 0.44% | 4.55 | 4.59 | 66418 | 3038.46 | 0.09% |
| 2025-06-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 68116 | 3105.40 | 0.10% |
| 2025-06-13 | 4.61 | 4.54 | -0.08 | -1.73% | 4.54 | 4.63 | 120219 | 5494.80 | 0.17% |
| 2025-06-12 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.66 | 85685 | 3961.65 | 0.12% |
| 2025-06-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.68 | 87363 | 4063.99 | 0.12% |
| 2025-06-10 | 4.70 | 4.62 | -0.08 | -1.70% | 4.59 | 4.71 | 133064 | 6178.67 | 0.19% |
| 2025-06-09 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 149776 | 7003.34 | 0.21% |
| 2025-06-06 | 4.61 | 4.64 | 0.04 | 0.87% | 4.60 | 4.69 | 134762 | 6261.94 | 0.19% |
| 2025-06-05 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 96320 | 4426.00 | 0.14% |
| 2025-06-04 | 4.55 | 4.62 | 0.08 | 1.76% | 4.53 | 4.63 | 176131 | 8096.64 | 0.25% |
| 2025-06-03 | 4.60 | 4.54 | -0.07 | -1.52% | 4.52 | 4.61 | 193692 | 8828.01 | 0.27% |
| 2025-05-30 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 122640 | 5645.53 | 0.17% |
| 2025-05-29 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 135029 | 6202.40 | 0.19% |
| 2025-05-28 | 4.61 | 4.58 | -0.02 | -0.43% | 4.57 | 4.61 | 98010 | 4492.26 | 0.14% |
| 2025-05-27 | 4.60 | 4.60 | 0.01 | 0.22% | 4.57 | 4.61 | 121775 | 5590.74 | 0.17% |
| 2025-05-26 | 4.62 | 4.59 | -0.04 | -0.86% | 4.57 | 4.62 | 124198 | 5706.23 | 0.17% |
| 2025-05-23 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.71 | 160398 | 7494.60 | 0.23% |
| 2025-05-22 | 4.78 | 4.70 | -0.07 | -1.47% | 4.69 | 4.78 | 214236 | 10114.00 | 0.30% |
| 2025-05-21 | 4.79 | 4.77 | -0.01 | -0.21% | 4.77 | 4.80 | 110790 | 5295.14 | 0.16% |
| 2025-05-20 | 4.81 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 156135 | 7476.81 | 0.22% |
| 2025-05-19 | 4.79 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 235870 | 11322.02 | 0.33% |
| 2025-05-16 | 4.90 | 4.80 | -0.09 | -1.84% | 4.78 | 4.90 | 267057 | 12873.41 | 0.38% |
| 2025-05-15 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.95 | 127313 | 6234.98 | 0.18% |
| 2025-05-14 | 4.94 | 4.94 | 0.00 | 0.00% | 4.87 | 4.96 | 161731 | 7933.26 | 0.23% |
| 2025-05-13 | 4.91 | 4.94 | 0.06 | 1.23% | 4.89 | 5.02 | 277007 | 13750.03 | 0.39% |
| 2025-05-12 | 4.90 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 166322 | 8102.67 | 0.23% |
| 2025-05-09 | 4.99 | 4.88 | -0.11 | -2.20% | 4.88 | 5.03 | 218630 | 10748.06 | 0.31% |
| 2025-05-08 | 4.95 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 223233 | 11083.59 | 0.31% |
| 2025-05-07 | 4.93 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 256731 | 12640.98 | 0.36% |
| 2025-05-06 | 4.92 | 4.89 | 0.00 | 0.00% | 4.86 | 4.93 | 180127 | 8824.35 | 0.25% |
| 2025-04-30 | 4.91 | 4.89 | -0.02 | -0.41% | 4.85 | 4.96 | 107835 | 5291.13 | 0.59% |
| 2025-04-29 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 4.96 | 102935 | 5068.40 | 0.56% |
| 2025-04-28 | 5.02 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 142918 | 7082.80 | 0.78% |
| 2025-04-25 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.12 | 261732 | 13190.62 | 1.44% |
| 2025-04-24 | 5.23 | 5.01 | -0.41 | -7.56% | 4.93 | 5.23 | 449573 | 22661.71 | 2.47% |
| 2025-04-23 | 5.61 | 5.42 | -0.19 | -3.39% | 5.36 | 5.66 | 267082 | 14630.46 | 1.47% |
| 2025-04-22 | 5.55 | 5.61 | 0.05 | 0.90% | 5.55 | 5.65 | 90025 | 5053.49 | 0.49% |
| 2025-04-21 | 5.61 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 90380 | 5035.30 | 0.50% |
| 2025-04-18 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.65 | 51993 | 2908.64 | 0.29% |
| 2025-04-17 | 5.52 | 5.60 | 0.03 | 0.54% | 5.51 | 5.67 | 92966 | 5228.71 | 0.51% |
| 2025-04-16 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.60 | 94651 | 5258.29 | 0.52% |
| 2025-04-15 | 5.65 | 5.57 | -0.07 | -1.24% | 5.51 | 5.65 | 97246 | 5408.58 | 0.53% |
| 2025-04-14 | 5.54 | 5.64 | 0.11 | 1.99% | 5.52 | 5.67 | 105462 | 5917.52 | 0.58% |
| 2025-04-11 | 5.62 | 5.53 | -0.12 | -2.12% | 5.52 | 5.63 | 113762 | 6323.38 | 0.62% |
| 2025-04-10 | 5.61 | 5.65 | 0.03 | 0.53% | 5.54 | 5.68 | 132882 | 7474.81 | 0.73% |
| 2025-04-09 | 5.40 | 5.62 | 0.15 | 2.74% | 5.32 | 5.65 | 176263 | 9658.12 | 0.97% |
| 2025-04-08 | 5.26 | 5.47 | 0.21 | 3.99% | 5.25 | 5.55 | 200641 | 10885.52 | 1.10% |
深证大盘股票行情在线 K线走势图
