天山铝业(002532)股票行情 天山铝业股票行情 002532股票行情_爱股网
天山铝业(002532)股票行情
天山铝业(002532)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 |
|---|
| 2025-10-31 | 13.52 | 13.37 | -0.21 | -1.55% | 13.02 | 13.60 | 602810 | 80173.93 | 1.46% |
| 2025-10-30 | 13.49 | 13.58 | -0.02 | -0.15% | 13.32 | 13.88 | 841556 | 114519.64 | 2.04% |
| 2025-10-29 | 12.91 | 13.80 | 0.88 | 6.81% | 12.79 | 13.90 | 805604 | 108649.29 | 1.95% |
| 2025-10-28 | 13.28 | 12.92 | -0.46 | -3.44% | 12.57 | 13.38 | 740754 | 96409.88 | 1.79% |
| 2025-10-27 | 13.57 | 13.38 | -0.02 | -0.15% | 13.00 | 13.57 | 811710 | 108032.68 | 1.97% |
| 2025-10-24 | 13.08 | 13.40 | 0.46 | 3.55% | 12.63 | 13.48 | 726650 | 95096.73 | 1.76% |
| 2025-10-23 | 12.32 | 12.94 | 0.63 | 5.12% | 12.32 | 12.95 | 699972 | 89224.14 | 1.69% |
| 2025-10-22 | 12.10 | 12.31 | -0.03 | -0.24% | 12.02 | 12.49 | 479777 | 59002.39 | 1.16% |
| 2025-10-21 | 12.03 | 12.34 | 0.39 | 3.26% | 11.90 | 12.58 | 503789 | 62062.79 | 1.22% |
| 2025-10-20 | 11.76 | 11.95 | 0.09 | 0.76% | 11.65 | 12.17 | 473730 | 56176.66 | 1.15% |
| 2025-10-17 | 12.01 | 11.86 | 0.09 | 0.76% | 11.74 | 12.22 | 499465 | 59562.97 | 1.21% |
| 2025-10-16 | 11.87 | 11.77 | -0.12 | -1.01% | 11.66 | 12.11 | 484081 | 57662.48 | 1.17% |
| 2025-10-15 | 11.57 | 11.89 | 0.37 | 3.21% | 11.45 | 12.03 | 712687 | 83653.47 | 1.73% |
| 2025-10-14 | 12.08 | 11.52 | -0.17 | -1.45% | 11.37 | 12.34 | 857776 | 101959.91 | 2.08% |
| 2025-10-13 | 11.26 | 11.69 | -0.12 | -1.02% | 11.26 | 11.89 | 544038 | 63001.41 | 1.32% |
| 2025-10-10 | 12.00 | 11.81 | -0.33 | -2.72% | 11.65 | 12.07 | 538165 | 63873.29 | 1.30% |
| 2025-10-09 | 11.92 | 12.14 | 0.55 | 4.75% | 11.76 | 12.14 | 812719 | 97174.91 | 1.97% |
| 2025-09-30 | 11.70 | 11.59 | -0.05 | -0.43% | 11.54 | 11.86 | 375047 | 43762.57 | 0.91% |
| 2025-09-29 | 11.32 | 11.64 | 0.39 | 3.47% | 11.12 | 11.77 | 472921 | 54165.52 | 1.15% |
| 2025-09-26 | 11.19 | 11.25 | 0.00 | 0.00% | 11.14 | 11.45 | 502461 | 56906.88 | 1.22% |
| 2025-09-25 | 11.05 | 11.25 | 0.29 | 2.65% | 11.00 | 11.34 | 599962 | 67180.23 | 1.45% |
| 2025-09-24 | 10.75 | 10.96 | 0.11 | 1.01% | 10.70 | 11.02 | 268041 | 29141.79 | 0.65% |
| 2025-09-23 | 11.05 | 10.85 | -0.20 | -1.81% | 10.66 | 11.15 | 311206 | 33771.99 | 0.75% |
| 2025-09-22 | 11.08 | 11.05 | 0.03 | 0.27% | 10.75 | 11.15 | 375442 | 40952.70 | 0.91% |
| 2025-09-19 | 10.87 | 11.02 | 0.18 | 1.66% | 10.77 | 11.13 | 316040 | 34750.54 | 0.77% |
| 2025-09-18 | 11.10 | 10.84 | -0.62 | -5.41% | 10.71 | 11.24 | 657860 | 72424.83 | 1.59% |
| 2025-09-17 | 11.42 | 11.46 | 0.06 | 0.53% | 11.16 | 11.49 | 407514 | 46260.99 | 0.99% |
| 2025-09-16 | 11.62 | 11.40 | -0.20 | -1.72% | 11.10 | 11.74 | 598482 | 67630.11 | 1.45% |
| 2025-09-15 | 11.45 | 11.60 | 0.12 | 1.05% | 11.31 | 11.76 | 656831 | 76050.25 | 1.59% |
| 2025-09-12 | 11.30 | 11.48 | 0.51 | 4.65% | 11.29 | 11.73 | 801266 | 92222.49 | 1.94% |
| 2025-09-11 | 10.42 | 10.97 | 0.55 | 5.28% | 10.39 | 10.97 | 496351 | 53481.87 | 1.20% |
| 2025-09-10 | 10.50 | 10.42 | -0.16 | -1.51% | 10.26 | 10.63 | 291042 | 30307.89 | 0.70% |
| 2025-09-09 | 10.48 | 10.58 | 0.10 | 0.95% | 10.42 | 10.70 | 363062 | 38320.46 | 0.88% |
| 2025-09-08 | 10.80 | 10.48 | -0.27 | -2.51% | 10.41 | 10.88 | 518674 | 54620.94 | 1.26% |
| 2025-09-05 | 10.27 | 10.75 | 0.44 | 4.27% | 10.21 | 10.78 | 495565 | 52399.41 | 1.20% |
| 2025-09-04 | 10.56 | 10.31 | -0.18 | -1.72% | 10.13 | 10.60 | 530541 | 54482.96 | 1.28% |
| 2025-09-03 | 10.61 | 10.49 | -0.03 | -0.29% | 10.35 | 10.70 | 487216 | 51126.55 | 1.18% |
| 2025-09-02 | 10.50 | 10.52 | 0.54 | 5.41% | 10.39 | 10.70 | 994114 | 104805.10 | 2.41% |
| 2025-09-01 | 10.09 | 9.98 | -0.11 | -1.09% | 9.82 | 10.18 | 550247 | 54776.31 | 1.33% |
| 2025-08-29 | 9.70 | 10.09 | 0.33 | 3.38% | 9.63 | 10.14 | 942907 | 94056.40 | 2.28% |
| 2025-08-28 | 9.60 | 9.76 | -0.25 | -2.50% | 9.31 | 9.82 | 1166574 | 111597.61 | 2.82% |
| 2025-08-27 | 10.24 | 10.01 | -0.25 | -2.44% | 10.01 | 10.40 | 367792 | 37546.20 | 0.89% |
| 2025-08-26 | 10.02 | 10.26 | 0.22 | 2.19% | 9.97 | 10.35 | 510745 | 52221.20 | 1.24% |
| 2025-08-25 | 9.81 | 10.04 | 0.31 | 3.19% | 9.80 | 10.14 | 577163 | 57787.67 | 1.40% |
| 2025-08-22 | 9.78 | 9.73 | -0.08 | -0.82% | 9.64 | 9.90 | 449995 | 43842.26 | 1.09% |
| 2025-08-21 | 9.86 | 9.81 | -0.05 | -0.51% | 9.77 | 9.95 | 349168 | 34346.16 | 0.85% |
| 2025-08-20 | 9.79 | 9.86 | -0.03 | -0.30% | 9.78 | 10.01 | 308311 | 30420.88 | 0.75% |
| 2025-08-19 | 9.84 | 9.89 | 0.04 | 0.41% | 9.80 | 10.19 | 388110 | 38658.06 | 0.94% |
| 2025-08-18 | 10.02 | 9.85 | -0.15 | -1.50% | 9.76 | 10.02 | 504603 | 49825.16 | 1.22% |
| 2025-08-15 | 9.67 | 10.00 | 0.32 | 3.31% | 9.63 | 10.07 | 379737 | 37663.93 | 0.92% |
| 2025-08-14 | 9.87 | 9.68 | -0.22 | -2.22% | 9.67 | 9.94 | 305522 | 29890.84 | 0.74% |
| 2025-08-13 | 9.85 | 9.90 | 0.08 | 0.81% | 9.79 | 10.05 | 333950 | 33101.34 | 0.81% |
| 2025-08-12 | 9.58 | 9.82 | 0.21 | 2.19% | 9.47 | 9.84 | 337953 | 32731.47 | 0.82% |
| 2025-08-11 | 9.70 | 9.61 | -0.07 | -0.72% | 9.48 | 9.70 | 305569 | 29296.96 | 0.74% |
| 2025-08-08 | 9.28 | 9.68 | 0.38 | 4.09% | 9.25 | 9.70 | 422135 | 40261.19 | 1.02% |
| 2025-08-07 | 9.33 | 9.30 | 0.10 | 1.09% | 9.06 | 9.38 | 363785 | 33566.16 | 0.88% |
| 2025-08-06 | 9.17 | 9.20 | 0.03 | 0.33% | 9.13 | 9.28 | 278506 | 25648.36 | 0.67% |
| 2025-08-05 | 9.18 | 9.17 | 0.01 | 0.11% | 9.10 | 9.22 | 240471 | 22016.38 | 0.58% |
| 2025-08-04 | 9.05 | 9.16 | 0.09 | 0.99% | 9.05 | 9.21 | 247679 | 22587.43 | 0.60% |
| 2025-08-01 | 9.14 | 9.07 | -0.06 | -0.66% | 9.06 | 9.25 | 271424 | 24766.34 | 0.66% |
| 2025-07-31 | 9.46 | 9.13 | -0.43 | -4.50% | 9.08 | 9.48 | 527204 | 48517.87 | 1.28% |
| 2025-07-30 | 9.37 | 9.56 | 0.19 | 2.03% | 9.32 | 9.63 | 410270 | 39043.77 | 0.99% |
| 2025-07-29 | 9.34 | 9.37 | -0.01 | -0.11% | 9.28 | 9.44 | 290846 | 27179.57 | 0.70% |
| 2025-07-28 | 9.36 | 9.38 | -0.07 | -0.74% | 9.12 | 9.42 | 390535 | 36380.10 | 0.95% |
| 2025-07-25 | 9.45 | 9.45 | -0.04 | -0.42% | 9.33 | 9.62 | 436544 | 41450.86 | 1.06% |
| 2025-07-24 | 9.21 | 9.49 | 0.26 | 2.82% | 9.12 | 9.55 | 570608 | 53495.43 | 1.38% |
| 2025-07-23 | 9.33 | 9.23 | -0.16 | -1.70% | 9.21 | 9.40 | 609461 | 56594.23 | 1.48% |
| 2025-07-22 | 9.04 | 9.39 | 0.32 | 3.53% | 9.00 | 9.42 | 710477 | 65580.52 | 1.72% |
| 2025-07-21 | 8.62 | 9.07 | 0.62 | 7.34% | 8.61 | 9.08 | 952836 | 84595.92 | 2.31% |
| 2025-07-18 | 8.43 | 8.45 | 0.06 | 0.72% | 8.38 | 8.56 | 533551 | 45097.30 | 1.29% |
| 2025-07-17 | 8.40 | 8.39 | -0.02 | -0.24% | 8.33 | 8.45 | 235858 | 19792.62 | 0.57% |
| 2025-07-16 | 8.39 | 8.41 | 0.02 | 0.24% | 8.32 | 8.44 | 342412 | 28665.64 | 0.83% |
| 2025-07-15 | 8.53 | 8.39 | -0.14 | -1.64% | 8.35 | 8.61 | 399950 | 33843.12 | 0.97% |
| 2025-07-14 | 8.67 | 8.53 | -0.19 | -2.18% | 8.51 | 8.70 | 562205 | 48196.64 | 1.36% |
| 2025-07-11 | 8.69 | 8.72 | 0.05 | 0.58% | 8.59 | 8.81 | 481542 | 41924.55 | 1.17% |
| 2025-07-10 | 8.53 | 8.67 | 0.22 | 2.60% | 8.52 | 8.70 | 327933 | 28207.79 | 0.79% |
| 2025-07-09 | 8.64 | 8.45 | -0.11 | -1.29% | 8.40 | 8.67 | 480075 | 40828.96 | 1.16% |
| 2025-07-08 | 8.55 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 396193 | 33858.91 | 0.96% |
| 2025-07-07 | 8.70 | 8.54 | -0.24 | -2.73% | 8.52 | 8.72 | 381271 | 32783.04 | 0.92% |
| 2025-07-04 | 8.76 | 8.78 | -0.06 | -0.68% | 8.65 | 8.89 | 319863 | 28089.35 | 0.77% |
深证大盘股票行情在线 K线走势图
天山铝业(002532)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
