*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 |
|---|
| 2026-02-03 | 8.20 | 8.33 | 0.13 | 1.59% | 8.15 | 8.66 | 46837 | 3939.32 | 2.37% | 0.00 |
| 2026-02-02 | 8.10 | 8.20 | -0.04 | -0.49% | 7.99 | 8.22 | 30843 | 2502.19 | 1.56% | 0.00 |
| 2026-01-30 | 8.08 | 8.24 | 0.16 | 1.98% | 8.00 | 8.39 | 44483 | 3684.98 | 2.25% | 0.00 |
| 2026-01-29 | 8.02 | 8.08 | 0.00 | 0.00% | 7.77 | 8.16 | 38315 | 3067.32 | 1.94% | 0.00 |
| 2026-01-28 | 8.54 | 8.08 | -0.50 | -5.83% | 8.00 | 8.54 | 77163 | 6316.18 | 3.91% | 1.00 |
| 2026-01-27 | 8.69 | 8.58 | -0.49 | -5.40% | 8.29 | 8.75 | 89002 | 7560.23 | 4.51% | 0.00 |
| 2026-01-26 | 9.08 | 9.07 | 0.08 | 0.89% | 9.04 | 9.35 | 41190 | 3781.98 | 2.09% | 0.00 |
| 2026-01-23 | 8.92 | 8.99 | 0.12 | 1.35% | 8.85 | 9.00 | 28327 | 2534.03 | 1.44% | 0.00 |
| 2026-01-22 | 8.80 | 8.87 | 0.05 | 0.57% | 8.76 | 8.91 | 24748 | 2186.26 | 1.25% | 0.00 |
| 2026-01-21 | 8.86 | 8.82 | -0.08 | -0.90% | 8.75 | 9.09 | 35285 | 3144.83 | 1.79% | 0.00 |
| 2026-01-20 | 8.80 | 8.90 | -0.10 | -1.11% | 8.69 | 9.17 | 55827 | 4976.63 | 2.83% | 0.00 |
| 2026-01-19 | 9.60 | 9.00 | -0.53 | -5.56% | 8.88 | 9.66 | 68954 | 6400.16 | 3.49% | 0.00 |
| 2026-01-16 | 9.44 | 9.53 | 0.25 | 2.69% | 9.21 | 9.69 | 73060 | 6937.06 | 3.70% | 48.00 |
| 2026-01-15 | 9.49 | 9.28 | -0.39 | -4.03% | 9.20 | 9.70 | 82820 | 7787.71 | 4.20% | 0.00 |
| 2026-01-14 | 8.37 | 9.67 | 1.31 | 15.67% | 8.37 | 9.85 | 174628 | 16104.10 | 8.85% | 21.00 |
| 2026-01-13 | 8.45 | 8.36 | -0.13 | -1.53% | 8.36 | 8.55 | 35271 | 2978.68 | 1.79% | 0.00 |
| 2026-01-12 | 8.53 | 8.49 | -0.01 | -0.12% | 8.41 | 8.58 | 39938 | 3382.15 | 2.02% | 0.00 |
| 2026-01-09 | 8.57 | 8.50 | 0.01 | 0.12% | 8.42 | 8.75 | 42060 | 3615.00 | 2.13% | 0.00 |
| 2026-01-08 | 8.28 | 8.49 | 0.14 | 1.68% | 8.28 | 8.69 | 45347 | 3871.08 | 2.30% | 0.00 |
| 2026-01-07 | 8.24 | 8.35 | 0.04 | 0.48% | 8.24 | 8.41 | 33705 | 2807.47 | 1.71% | 0.00 |
| 2026-01-06 | 8.26 | 8.31 | 0.03 | 0.36% | 8.20 | 8.34 | 34994 | 2899.16 | 1.77% | 0.00 |
| 2026-01-05 | 8.10 | 8.28 | 0.25 | 3.11% | 8.10 | 8.43 | 35185 | 2917.71 | 1.78% | 0.00 |
| 2025-12-31 | 8.22 | 8.03 | -0.17 | -2.07% | 7.93 | 8.22 | 45384 | 3649.91 | 2.30% | 0.00 |
| 2025-12-30 | 8.21 | 8.20 | -0.02 | -0.24% | 8.18 | 8.28 | 18400 | 1512.10 | 0.93% | 0.00 |
| 2025-12-29 | 8.48 | 8.22 | -0.23 | -2.72% | 8.20 | 8.48 | 25719 | 2138.26 | 1.30% | 0.00 |
| 2025-12-26 | 8.31 | 8.45 | 0.11 | 1.32% | 8.29 | 8.63 | 33855 | 2873.13 | 1.72% | 0.00 |
| 2025-12-25 | 8.32 | 8.34 | -0.01 | -0.12% | 8.29 | 8.41 | 18582 | 1548.31 | 0.94% | 0.00 |
| 2025-12-24 | 8.24 | 8.35 | 0.12 | 1.46% | 8.15 | 8.49 | 25961 | 2157.61 | 1.32% | 0.00 |
| 2025-12-23 | 8.51 | 8.23 | -0.19 | -2.26% | 8.19 | 8.52 | 23556 | 1958.97 | 1.19% | 0.00 |
| 2025-12-22 | 8.46 | 8.42 | -0.08 | -0.94% | 8.38 | 8.63 | 28193 | 2388.62 | 1.43% | 0.00 |
| 2025-12-19 | 8.26 | 8.50 | 0.29 | 3.53% | 8.16 | 8.72 | 35558 | 2995.01 | 1.80% | 0.00 |
| 2025-12-18 | 8.18 | 8.21 | 0.03 | 0.37% | 8.11 | 8.29 | 17233 | 1418.22 | 0.87% | 0.00 |
| 2025-12-17 | 8.21 | 8.18 | -0.02 | -0.24% | 8.06 | 8.35 | 23247 | 1901.80 | 1.18% | 0.00 |
| 2025-12-16 | 8.60 | 8.20 | -0.35 | -4.09% | 8.18 | 8.60 | 31129 | 2583.46 | 1.58% | 0.00 |
| 2025-12-15 | 8.72 | 8.55 | 0.12 | 1.42% | 8.48 | 8.72 | 21821 | 1874.52 | 1.11% | 0.00 |
| 2025-12-12 | 8.50 | 8.43 | -0.07 | -0.82% | 8.41 | 8.65 | 22441 | 1906.79 | 1.14% | 0.00 |
| 2025-12-11 | 8.83 | 8.50 | -0.33 | -3.74% | 8.48 | 8.83 | 39211 | 3365.96 | 1.99% | 0.00 |
| 2025-12-10 | 8.81 | 8.83 | -0.03 | -0.34% | 8.80 | 8.93 | 17533 | 1551.88 | 0.89% | 0.00 |
| 2025-12-09 | 8.88 | 8.86 | -0.04 | -0.45% | 8.80 | 8.95 | 25177 | 2234.86 | 1.28% | 0.00 |
| 2025-12-08 | 9.05 | 8.90 | -0.17 | -1.87% | 8.86 | 9.15 | 38268 | 3435.04 | 1.94% | 0.00 |
| 2025-12-05 | 9.10 | 9.07 | 0.01 | 0.11% | 8.48 | 9.21 | 59729 | 5268.88 | 3.03% | 0.00 |
| 2025-12-04 | 9.59 | 9.06 | -0.53 | -5.53% | 9.06 | 9.59 | 65081 | 5973.12 | 3.30% | 0.00 |
| 2025-12-03 | 9.79 | 9.59 | -0.28 | -2.84% | 9.57 | 9.98 | 41690 | 4053.98 | 2.11% | 0.00 |
| 2025-12-02 | 10.15 | 9.87 | -0.11 | -1.10% | 9.77 | 10.18 | 49706 | 4937.07 | 2.52% | 0.00 |
| 2025-12-01 | 9.91 | 9.98 | 0.02 | 0.20% | 9.72 | 10.14 | 57722 | 5695.17 | 2.92% | 0.00 |
| 2025-11-28 | 9.86 | 9.96 | 0.11 | 1.12% | 9.75 | 10.19 | 75948 | 7566.66 | 3.85% | 0.00 |
| 2025-11-27 | 9.63 | 9.85 | 0.27 | 2.82% | 9.41 | 9.95 | 73138 | 7127.38 | 3.71% | 0.00 |
| 2025-11-26 | 9.28 | 9.58 | 0.29 | 3.12% | 9.15 | 9.89 | 75594 | 7248.54 | 3.83% | 0.00 |
| 2025-11-25 | 9.08 | 9.29 | 0.18 | 1.98% | 9.06 | 9.40 | 49264 | 4542.87 | 2.50% | 0.00 |
| 2025-11-24 | 9.40 | 9.11 | -0.22 | -2.36% | 9.03 | 9.55 | 48869 | 4541.16 | 2.48% | 0.00 |
| 2025-11-21 | 9.14 | 9.33 | -0.07 | -0.74% | 9.14 | 9.88 | 74770 | 7107.29 | 3.79% | 0.00 |
| 2025-11-20 | 10.00 | 9.40 | -0.52 | -5.24% | 9.40 | 10.26 | 67954 | 6707.64 | 3.44% | 0.00 |
| 2025-11-19 | 9.85 | 9.92 | 0.07 | 0.71% | 9.39 | 9.98 | 83269 | 8070.95 | 4.22% | 0.00 |
| 2025-11-18 | 9.64 | 9.85 | 0.25 | 2.60% | 9.58 | 10.35 | 89889 | 9004.97 | 4.55% | 0.00 |
| 2025-11-17 | 9.58 | 9.60 | 0.08 | 0.84% | 9.33 | 9.71 | 64012 | 6101.61 | 3.24% | 0.00 |
| 2025-11-14 | 9.26 | 9.52 | 0.20 | 2.15% | 9.03 | 9.75 | 117399 | 11004.45 | 5.95% | 0.00 |
| 2025-11-13 | 9.18 | 9.32 | 0.02 | 0.22% | 9.13 | 9.90 | 125281 | 11928.96 | 6.35% | 0.00 |
| 2025-11-12 | 8.44 | 9.30 | 0.86 | 10.19% | 8.40 | 9.99 | 155995 | 14275.92 | 7.90% | 0.00 |
| 2025-11-11 | 8.38 | 8.44 | 0.03 | 0.36% | 8.37 | 8.47 | 19525 | 1643.12 | 0.99% | 0.00 |
| 2025-11-10 | 8.51 | 8.41 | -0.10 | -1.18% | 8.35 | 8.51 | 28664 | 2413.62 | 1.45% | 0.00 |
| 2025-11-07 | 8.45 | 8.51 | -0.02 | -0.23% | 8.45 | 8.61 | 23231 | 1980.08 | 1.18% | 0.00 |
| 2025-11-06 | 8.63 | 8.53 | 0.00 | 0.00% | 8.48 | 8.70 | 38826 | 3321.29 | 1.97% | 0.00 |
| 2025-11-05 | 8.38 | 8.53 | 0.02 | 0.24% | 8.38 | 8.57 | 27734 | 2362.86 | 1.41% | 0.00 |
| 2025-11-04 | 8.41 | 8.51 | 0.09 | 1.07% | 8.33 | 8.60 | 55606 | 4726.41 | 2.82% | 5.00 |
| 2025-11-03 | 8.31 | 8.42 | 0.06 | 0.72% | 8.25 | 8.45 | 23859 | 1997.72 | 1.21% | 0.00 |
| 2025-10-31 | 8.02 | 8.36 | 0.27 | 3.34% | 8.02 | 8.40 | 51648 | 4277.06 | 2.62% | 0.00 |
| 2025-10-30 | 8.18 | 8.09 | -0.09 | -1.10% | 8.09 | 8.22 | 21259 | 1729.02 | 1.08% | 0.00 |
| 2025-10-29 | 8.21 | 8.18 | -0.08 | -0.97% | 8.12 | 8.25 | 31653 | 2586.28 | 1.60% | 0.00 |
| 2025-10-28 | 8.20 | 8.26 | -0.03 | -0.36% | 8.20 | 8.33 | 29591 | 2442.31 | 1.50% | 0.00 |
| 2025-10-27 | 8.30 | 8.29 | -0.14 | -1.66% | 8.21 | 8.36 | 44392 | 3671.29 | 2.25% | 0.00 |
| 2025-10-24 | 8.41 | 8.43 | 0.05 | 0.60% | 8.39 | 8.68 | 42820 | 3656.71 | 2.17% | 0.00 |
| 2025-10-23 | 8.40 | 8.38 | -0.07 | -0.83% | 8.25 | 8.46 | 27419 | 2285.75 | 1.39% | 0.00 |
| 2025-10-22 | 8.36 | 8.45 | 0.09 | 1.08% | 8.31 | 8.53 | 31895 | 2691.09 | 1.62% | 0.00 |
| 2025-10-21 | 8.25 | 8.36 | 0.11 | 1.33% | 8.19 | 8.40 | 25005 | 2081.01 | 1.27% | 0.00 |
| 2025-10-20 | 8.20 | 8.25 | 0.10 | 1.23% | 8.17 | 8.28 | 20617 | 1695.23 | 1.04% | 0.00 |
| 2025-10-17 | 8.45 | 8.15 | -0.33 | -3.89% | 8.15 | 8.45 | 33230 | 2762.70 | 1.68% | 0.00 |
| 2025-10-16 | 8.41 | 8.48 | 0.07 | 0.83% | 8.28 | 8.60 | 44454 | 3736.14 | 2.25% | 0.00 |
| 2025-10-15 | 8.39 | 8.41 | 0.01 | 0.12% | 8.30 | 8.43 | 27768 | 2323.22 | 1.41% | 0.00 |
| 2025-10-14 | 8.70 | 8.40 | -0.25 | -2.89% | 8.37 | 8.70 | 47618 | 4046.04 | 2.41% | 0.00 |
| 2025-10-13 | 8.54 | 8.65 | -0.19 | -2.15% | 8.36 | 8.73 | 54308 | 4658.85 | 2.75% | 12.00 |
深证大盘股票行情在线 K线走势图
*ST天山(300313)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
