*ST天山(300313)股票行情
*ST天山(300313)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 |
|---|
| 2025-07-31 | 10.13 | 10.00 | -0.01 | -0.10% | 9.92 | 10.53 | 78164 | 7969.97 | 3.96% | 0.00 |
| 2025-07-30 | 10.30 | 10.01 | -0.64 | -6.01% | 9.99 | 10.46 | 97540 | 9933.13 | 4.94% | 0.00 |
| 2025-07-29 | 10.50 | 10.65 | 0.46 | 4.51% | 10.16 | 11.10 | 120825 | 12811.49 | 6.12% | 2.00 |
| 2025-07-28 | 10.45 | 10.19 | -0.56 | -5.21% | 9.88 | 10.48 | 164233 | 16706.35 | 8.32% | 0.00 |
| 2025-07-25 | 8.92 | 10.75 | 1.75 | 19.44% | 8.92 | 10.80 | 208426 | 21275.86 | 10.56% | 0.00 |
| 2025-07-24 | 8.43 | 9.00 | 0.50 | 5.88% | 8.38 | 9.13 | 116626 | 10121.43 | 5.91% | 35.00 |
| 2025-07-23 | 8.31 | 8.50 | 0.10 | 1.19% | 8.25 | 8.88 | 97894 | 8368.10 | 4.96% | 0.00 |
| 2025-07-22 | 8.16 | 8.40 | 0.13 | 1.57% | 8.12 | 8.49 | 84380 | 7051.79 | 4.28% | 0.00 |
| 2025-07-21 | 8.69 | 8.27 | 0.58 | 7.54% | 8.05 | 8.99 | 138848 | 11620.02 | 7.04% | 0.00 |
| 2025-07-18 | 7.40 | 7.69 | 0.27 | 3.64% | 7.36 | 7.78 | 64791 | 4947.38 | 3.28% | 0.00 |
| 2025-07-17 | 7.59 | 7.42 | -0.03 | -0.40% | 7.34 | 7.60 | 35780 | 2672.00 | 1.81% | 0.00 |
| 2025-07-16 | 7.19 | 7.45 | 0.22 | 3.04% | 7.19 | 7.50 | 44592 | 3281.95 | 2.26% | 0.00 |
| 2025-07-15 | 7.38 | 7.23 | -0.10 | -1.36% | 7.10 | 7.46 | 37490 | 2714.93 | 1.90% | 0.00 |
| 2025-07-14 | 7.14 | 7.33 | 0.16 | 2.23% | 7.09 | 7.38 | 34047 | 2453.21 | 1.73% | 0.00 |
| 2025-07-11 | 7.13 | 7.17 | 0.01 | 0.14% | 7.13 | 7.33 | 35057 | 2531.27 | 1.78% | 0.00 |
| 2025-07-10 | 7.26 | 7.16 | -0.11 | -1.51% | 7.11 | 7.38 | 44266 | 3189.56 | 2.24% | 0.00 |
| 2025-07-09 | 7.60 | 7.27 | -0.33 | -4.34% | 7.21 | 7.73 | 79481 | 5888.27 | 4.03% | 0.00 |
| 2025-07-08 | 7.50 | 7.60 | 0.04 | 0.53% | 7.49 | 7.98 | 74595 | 5738.84 | 3.78% | 0.00 |
| 2025-07-07 | 7.25 | 7.56 | 0.06 | 0.80% | 7.10 | 7.75 | 100630 | 7470.78 | 5.10% | 0.00 |
| 2025-07-04 | 6.96 | 7.50 | 0.53 | 7.60% | 6.90 | 8.33 | 142760 | 10808.87 | 7.23% | 0.00 |
| 2025-07-03 | 6.96 | 6.97 | 0.01 | 0.14% | 6.83 | 7.15 | 63009 | 4430.67 | 3.19% | 0.00 |
| 2025-07-02 | 6.73 | 6.96 | 0.23 | 3.42% | 6.69 | 7.18 | 70178 | 4876.56 | 3.56% | 0.00 |
| 2025-07-01 | 6.80 | 6.73 | -0.11 | -1.61% | 6.70 | 6.86 | 28273 | 1907.39 | 1.43% | 0.00 |
| 2025-06-30 | 6.97 | 6.84 | -0.09 | -1.30% | 6.68 | 6.97 | 41016 | 2787.83 | 2.08% | 0.00 |
| 2025-06-27 | 6.83 | 6.93 | 0.11 | 1.61% | 6.81 | 7.02 | 38039 | 2627.63 | 1.93% | 0.00 |
| 2025-06-26 | 6.88 | 6.82 | -0.12 | -1.73% | 6.72 | 6.95 | 48612 | 3314.85 | 2.46% | 0.00 |
| 2025-06-25 | 6.63 | 6.94 | 0.27 | 4.05% | 6.60 | 7.20 | 72488 | 5026.00 | 3.67% | 0.00 |
| 2025-06-24 | 6.50 | 6.67 | 0.19 | 2.93% | 6.50 | 6.75 | 37245 | 2477.02 | 1.89% | 0.00 |
| 2025-06-23 | 6.47 | 6.48 | 0.02 | 0.31% | 6.32 | 6.51 | 21616 | 1391.52 | 1.10% | 0.00 |
| 2025-06-20 | 6.61 | 6.46 | -0.09 | -1.37% | 6.42 | 6.62 | 33032 | 2151.52 | 1.67% | 0.00 |
| 2025-06-19 | 6.55 | 6.55 | 0.01 | 0.15% | 6.33 | 6.65 | 44218 | 2862.36 | 2.24% | 0.00 |
| 2025-06-18 | 6.85 | 6.54 | -0.24 | -3.54% | 6.54 | 6.85 | 44311 | 2940.19 | 2.25% | 0.00 |
| 2025-06-17 | 6.85 | 6.78 | -0.08 | -1.17% | 6.67 | 7.16 | 86281 | 5920.34 | 4.37% | 0.00 |
| 2025-06-16 | 6.50 | 6.86 | 0.66 | 10.65% | 6.46 | 6.96 | 99639 | 6622.62 | 5.05% | 0.00 |
| 2025-06-13 | 6.36 | 6.20 | -0.21 | -3.28% | 6.16 | 6.46 | 36675 | 2299.51 | 1.86% | 0.00 |
| 2025-06-12 | 6.36 | 6.41 | 0.01 | 0.16% | 6.30 | 6.45 | 32173 | 2049.53 | 1.63% | 0.00 |
| 2025-06-11 | 6.40 | 6.40 | -0.01 | -0.16% | 6.30 | 6.51 | 28721 | 1845.03 | 1.46% | 0.00 |
| 2025-06-10 | 6.56 | 6.41 | -0.21 | -3.17% | 6.35 | 6.69 | 68347 | 4409.11 | 3.46% | 0.00 |
| 2025-06-09 | 6.66 | 6.62 | -0.03 | -0.45% | 6.56 | 6.94 | 59246 | 3964.65 | 3.00% | 0.00 |
| 2025-06-06 | 6.52 | 6.65 | 0.13 | 1.99% | 6.46 | 6.76 | 51208 | 3391.46 | 2.59% | 0.00 |
| 2025-06-05 | 6.36 | 6.52 | 0.18 | 2.84% | 6.32 | 6.77 | 74413 | 4885.09 | 3.77% | 0.00 |
| 2025-06-04 | 6.49 | 6.34 | -0.18 | -2.76% | 6.32 | 6.50 | 67092 | 4277.41 | 3.40% | 0.00 |
| 2025-06-03 | 6.22 | 6.52 | 0.24 | 3.82% | 6.07 | 6.54 | 77646 | 4893.69 | 3.93% | 0.00 |
| 2025-05-30 | 6.32 | 6.28 | -0.12 | -1.88% | 6.28 | 6.90 | 118628 | 7783.56 | 6.01% | 0.00 |
| 2025-05-29 | 6.57 | 6.40 | -0.44 | -6.43% | 6.35 | 6.70 | 141984 | 9203.08 | 7.19% | 0.00 |
| 2025-05-28 | 7.14 | 6.84 | -0.01 | -0.15% | 6.57 | 7.33 | 207699 | 14610.86 | 10.52% | 0.00 |
| 2025-05-27 | 5.79 | 6.85 | 1.14 | 19.96% | 5.70 | 6.85 | 189342 | 12147.61 | 9.59% | 0.00 |
| 2025-05-26 | 5.56 | 5.71 | 0.18 | 3.25% | 5.43 | 5.95 | 53963 | 3052.55 | 2.73% | 0.00 |
| 2025-05-23 | 5.70 | 5.53 | -0.16 | -2.81% | 5.52 | 5.74 | 48519 | 2714.77 | 2.46% | 0.00 |
| 2025-05-22 | 5.55 | 5.69 | 0.15 | 2.71% | 5.53 | 5.95 | 77038 | 4451.79 | 3.90% | 0.00 |
| 2025-05-21 | 5.55 | 5.54 | -0.01 | -0.18% | 5.47 | 5.61 | 34582 | 1911.53 | 1.75% | 0.00 |
| 2025-05-20 | 5.40 | 5.55 | 0.14 | 2.59% | 5.40 | 5.58 | 44487 | 2462.64 | 2.25% | 0.00 |
| 2025-05-19 | 5.46 | 5.41 | 0.11 | 2.08% | 5.35 | 5.46 | 43852 | 2373.96 | 2.22% | 0.00 |
| 2025-05-16 | 5.29 | 5.30 | 0.01 | 0.19% | 5.23 | 5.30 | 23939 | 1261.97 | 1.21% | 0.00 |
| 2025-05-15 | 5.30 | 5.29 | -0.02 | -0.38% | 5.29 | 5.39 | 31782 | 1692.42 | 1.61% | 0.00 |
| 2025-05-14 | 5.45 | 5.31 | -0.17 | -3.10% | 5.28 | 5.45 | 47661 | 2546.63 | 2.42% | 0.00 |
| 2025-05-13 | 5.32 | 5.48 | 0.15 | 2.81% | 5.32 | 5.60 | 64073 | 3512.41 | 3.25% | 0.00 |
| 2025-05-12 | 5.28 | 5.33 | 0.07 | 1.33% | 5.25 | 5.41 | 43581 | 2325.83 | 2.21% | 0.00 |
| 2025-05-09 | 5.19 | 5.26 | 0.04 | 0.77% | 5.16 | 5.37 | 57524 | 3039.56 | 2.91% | 6.00 |
| 2025-05-08 | 5.11 | 5.22 | 0.07 | 1.36% | 5.10 | 5.27 | 37581 | 1950.93 | 1.90% | 0.00 |
| 2025-05-07 | 5.09 | 5.15 | 0.06 | 1.18% | 5.07 | 5.17 | 28941 | 1483.25 | 1.47% | 0.00 |
| 2025-05-06 | 4.97 | 5.09 | 0.15 | 3.04% | 4.97 | 5.10 | 36352 | 1834.71 | 1.84% | 0.00 |
| 2025-04-30 | 4.88 | 4.94 | 0.04 | 0.82% | 4.88 | 5.08 | 62401 | 3103.09 | 3.16% | 0.00 |
| 2025-04-28 | 4.85 | 4.90 | 0.01 | 0.20% | 4.71 | 5.23 | 53813 | 2650.74 | 2.73% | 0.00 |
| 2025-04-25 | 4.87 | 4.89 | 0.00 | 0.00% | 4.66 | 4.92 | 49819 | 2385.72 | 2.52% | 0.00 |
| 2025-04-24 | 5.11 | 4.89 | -0.20 | -3.93% | 4.88 | 5.11 | 39624 | 1975.18 | 2.01% | 0.00 |
| 2025-04-23 | 5.20 | 5.09 | -0.10 | -1.93% | 5.03 | 5.24 | 49321 | 2524.11 | 2.50% | 0.00 |
| 2025-04-22 | 5.18 | 5.19 | -0.01 | -0.19% | 5.18 | 5.29 | 29685 | 1547.68 | 1.50% | 0.00 |
| 2025-04-21 | 5.18 | 5.20 | 0.06 | 1.17% | 5.15 | 5.22 | 25023 | 1299.00 | 1.27% | 6.00 |
| 2025-04-18 | 5.21 | 5.14 | -0.07 | -1.34% | 5.13 | 5.22 | 31535 | 1628.20 | 1.60% | 0.00 |
| 2025-04-17 | 5.23 | 5.21 | -0.05 | -0.95% | 5.21 | 5.30 | 39705 | 2080.94 | 2.01% | 0.00 |
| 2025-04-16 | 5.35 | 5.26 | -0.12 | -2.23% | 5.16 | 5.41 | 58877 | 3099.10 | 2.98% | 0.00 |
| 2025-04-15 | 5.57 | 5.38 | -0.20 | -3.58% | 5.35 | 5.69 | 75128 | 4111.10 | 3.81% | 0.00 |
| 2025-04-14 | 5.38 | 5.58 | -0.16 | -2.79% | 5.38 | 5.78 | 96673 | 5398.74 | 4.90% | 0.00 |
| 2025-04-11 | 6.02 | 5.74 | -0.23 | -3.85% | 5.72 | 6.29 | 139995 | 8382.82 | 7.09% | 0.00 |
| 2025-04-10 | 5.41 | 5.97 | 0.22 | 3.83% | 5.29 | 6.30 | 167370 | 9735.91 | 8.48% | 0.00 |
| 2025-04-09 | 5.55 | 5.75 | 0.11 | 1.95% | 5.44 | 6.15 | 156183 | 9087.73 | 7.91% | 1.00 |
| 2025-04-08 | 5.25 | 5.64 | 0.25 | 4.64% | 4.34 | 5.80 | 167009 | 9067.26 | 8.46% | 0.00 |
| 2025-04-07 | 5.10 | 5.39 | 0.16 | 3.06% | 5.10 | 5.76 | 167485 | 9235.39 | 8.49% | 0.00 |
| 2025-04-03 | 5.14 | 5.23 | 0.07 | 1.36% | 5.12 | 5.45 | 39945 | 2111.53 | 2.02% | 0.00 |
深证大盘股票行情在线 K线走势图
