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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 8.91 | 8.84 | -0.06 | -0.67% | 8.73 | 8.98 | 416158 | 36654.23 | 1.01% |
| 2025-07-02 | 8.64 | 8.90 | 0.26 | 3.01% | 8.60 | 8.92 | 615471 | 54361.25 | 1.49% |
| 2025-07-01 | 8.31 | 8.64 | 0.33 | 3.97% | 8.25 | 8.70 | 549182 | 46537.79 | 1.33% |
| 2025-06-30 | 8.55 | 8.31 | -0.23 | -2.69% | 8.27 | 8.59 | 520897 | 43461.57 | 1.26% |
| 2025-06-27 | 8.45 | 8.54 | 0.22 | 2.64% | 8.44 | 8.68 | 557181 | 47798.90 | 1.35% |
| 2025-06-26 | 8.32 | 8.32 | 0.01 | 0.12% | 8.25 | 8.44 | 382920 | 31943.51 | 0.93% |
| 2025-06-25 | 8.35 | 8.31 | -0.02 | -0.24% | 8.22 | 8.36 | 261049 | 21593.96 | 0.63% |
| 2025-06-24 | 8.22 | 8.33 | 0.12 | 1.46% | 8.15 | 8.48 | 419339 | 35054.39 | 1.02% |
| 2025-06-23 | 8.18 | 8.21 | 0.02 | 0.24% | 8.13 | 8.31 | 307835 | 25255.83 | 0.75% |
| 2025-06-20 | 8.16 | 8.19 | 0.02 | 0.24% | 8.05 | 8.25 | 426161 | 34838.88 | 1.03% |
| 2025-06-19 | 8.35 | 8.17 | -0.21 | -2.51% | 8.12 | 8.37 | 295345 | 24222.43 | 0.72% |
| 2025-06-18 | 8.31 | 8.38 | 0.09 | 1.09% | 8.19 | 8.39 | 318053 | 26483.71 | 0.77% |
| 2025-06-17 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.31 | 238609 | 19649.88 | 0.58% |
| 2025-06-16 | 8.26 | 8.25 | -0.08 | -0.96% | 8.20 | 8.38 | 362546 | 30050.37 | 0.88% |
| 2025-06-13 | 8.32 | 8.33 | 0.01 | 0.12% | 8.18 | 8.40 | 438098 | 36277.02 | 1.06% |
| 2025-06-12 | 8.17 | 8.32 | 0.14 | 1.71% | 8.11 | 8.36 | 449894 | 37182.87 | 1.09% |
| 2025-06-11 | 8.07 | 8.18 | 0.16 | 2.00% | 8.02 | 8.20 | 449199 | 36584.01 | 1.09% |
| 2025-06-10 | 8.06 | 8.02 | -0.04 | -0.50% | 7.97 | 8.14 | 536348 | 43143.26 | 1.30% |
| 2025-06-09 | 7.63 | 8.06 | 0.46 | 6.05% | 7.63 | 8.17 | 1175252 | 93442.29 | 2.85% |
| 2025-06-06 | 7.64 | 7.60 | -0.04 | -0.52% | 7.58 | 7.69 | 373471 | 28474.67 | 0.90% |
| 2025-06-05 | 7.65 | 7.64 | 0.00 | 0.00% | 7.59 | 7.67 | 291477 | 22239.82 | 0.71% |
| 2025-06-04 | 7.64 | 7.64 | 0.03 | 0.39% | 7.62 | 7.77 | 379568 | 29111.61 | 0.92% |
| 2025-06-03 | 7.68 | 7.61 | -0.10 | -1.30% | 7.61 | 7.70 | 291160 | 22229.48 | 0.70% |
| 2025-05-30 | 7.69 | 7.71 | -0.01 | -0.13% | 7.60 | 7.75 | 285489 | 21904.59 | 0.69% |
| 2025-05-29 | 7.61 | 7.72 | 0.08 | 1.05% | 7.58 | 7.80 | 317073 | 24478.67 | 0.77% |
| 2025-05-28 | 7.58 | 7.64 | 0.08 | 1.06% | 7.55 | 7.65 | 264422 | 20112.83 | 0.64% |
| 2025-05-27 | 7.74 | 7.56 | -0.17 | -2.20% | 7.48 | 7.74 | 426182 | 32265.13 | 1.03% |
| 2025-05-26 | 7.75 | 7.73 | -0.05 | -0.64% | 7.70 | 7.81 | 262447 | 20324.19 | 0.64% |
| 2025-05-23 | 7.82 | 7.78 | -0.06 | -0.77% | 7.78 | 7.90 | 258145 | 20240.33 | 0.63% |
| 2025-05-22 | 8.00 | 7.84 | -0.17 | -2.12% | 7.83 | 8.01 | 310599 | 24550.76 | 0.75% |
| 2025-05-21 | 7.99 | 8.21 | 0.22 | 2.75% | 7.96 | 8.22 | 479552 | 39023.04 | 1.16% |
| 2025-05-20 | 7.82 | 7.99 | 0.14 | 1.78% | 7.77 | 8.02 | 495515 | 39221.86 | 1.20% |
| 2025-05-19 | 7.92 | 7.85 | 0.09 | 1.16% | 7.76 | 8.01 | 607624 | 47754.93 | 1.47% |
| 2025-05-16 | 7.75 | 7.76 | -0.01 | -0.13% | 7.70 | 7.87 | 365236 | 28376.55 | 0.88% |
| 2025-05-15 | 7.93 | 7.77 | -0.12 | -1.52% | 7.75 | 7.95 | 460390 | 35948.13 | 1.11% |
| 2025-05-14 | 7.78 | 7.89 | 0.14 | 1.81% | 7.76 | 7.90 | 509691 | 40064.00 | 1.23% |
| 2025-05-13 | 7.67 | 7.75 | 0.16 | 2.11% | 7.66 | 7.87 | 676163 | 52523.20 | 1.64% |
| 2025-05-12 | 7.47 | 7.59 | 0.18 | 2.43% | 7.46 | 7.60 | 583314 | 43933.98 | 1.41% |
| 2025-05-09 | 7.50 | 7.41 | -0.07 | -0.94% | 7.38 | 7.51 | 384532 | 28577.70 | 0.93% |
| 2025-05-08 | 7.50 | 7.48 | -0.06 | -0.80% | 7.46 | 7.58 | 473774 | 35536.49 | 1.15% |
| 2025-05-07 | 7.62 | 7.54 | -0.04 | -0.53% | 7.49 | 7.72 | 456965 | 34613.00 | 1.11% |
| 2025-05-06 | 7.46 | 7.58 | 0.14 | 1.88% | 7.38 | 7.59 | 627615 | 46954.27 | 1.52% |
| 2025-04-30 | 7.49 | 7.44 | -0.03 | -0.40% | 7.43 | 7.55 | 438183 | 32770.04 | 1.06% |
| 2025-04-29 | 7.52 | 7.47 | -0.09 | -1.19% | 7.42 | 7.56 | 440339 | 32947.65 | 1.07% |
| 2025-04-28 | 7.63 | 7.56 | -0.11 | -1.43% | 7.48 | 7.67 | 525672 | 39624.57 | 1.27% |
| 2025-04-25 | 7.60 | 7.67 | 0.10 | 1.32% | 7.58 | 7.88 | 633019 | 48963.53 | 1.53% |
| 2025-04-24 | 7.63 | 7.57 | 0.03 | 0.40% | 7.55 | 7.68 | 518807 | 39465.51 | 1.26% |
| 2025-04-23 | 7.53 | 7.54 | 0.09 | 1.21% | 7.47 | 7.63 | 510365 | 38515.75 | 1.24% |
| 2025-04-22 | 7.60 | 7.45 | -0.13 | -1.72% | 7.42 | 7.61 | 472484 | 35314.15 | 1.14% |
| 2025-04-21 | 7.36 | 7.58 | 0.23 | 3.13% | 7.34 | 7.65 | 668191 | 50345.16 | 1.62% |
| 2025-04-18 | 7.22 | 7.35 | 0.20 | 2.80% | 7.21 | 7.38 | 594324 | 43465.17 | 1.44% |
| 2025-04-17 | 7.20 | 7.15 | -0.06 | -0.83% | 7.15 | 7.25 | 416594 | 29998.59 | 1.01% |
| 2025-04-16 | 7.40 | 7.21 | -0.19 | -2.57% | 7.14 | 7.40 | 541575 | 39056.51 | 1.31% |
| 2025-04-15 | 7.52 | 7.40 | -0.10 | -1.33% | 7.38 | 7.53 | 336681 | 24966.10 | 0.82% |
| 2025-04-14 | 7.50 | 7.50 | 0.15 | 2.04% | 7.44 | 7.64 | 503388 | 37882.84 | 1.22% |
| 2025-04-11 | 7.40 | 7.35 | -0.05 | -0.68% | 7.25 | 7.58 | 639104 | 47174.16 | 1.55% |
| 2025-04-10 | 7.18 | 7.40 | 0.53 | 7.71% | 7.17 | 7.50 | 1303251 | 95651.08 | 3.16% |
| 2025-04-09 | 6.90 | 6.87 | -0.23 | -3.24% | 6.64 | 6.97 | 1720297 | 116488.90 | 4.17% |
| 2025-04-08 | 7.60 | 7.10 | -0.57 | -7.43% | 6.92 | 7.66 | 1519262 | 107416.62 | 3.68% |
深证大盘股票行情在线 K线走势图
