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 |
|---|
| 2026-03-26 | 4.99 | 4.91 | -0.08 | -1.60% | 4.90 | 5.01 | 108723 | 5381.30 | 0.15% |
| 2026-03-25 | 4.88 | 4.99 | 0.11 | 2.25% | 4.85 | 5.03 | 189266 | 9388.70 | 0.27% |
| 2026-03-24 | 4.80 | 4.88 | 0.16 | 3.39% | 4.72 | 4.88 | 150463 | 7236.13 | 0.21% |
| 2026-03-23 | 4.93 | 4.72 | -0.24 | -4.84% | 4.71 | 4.93 | 238748 | 11407.57 | 0.34% |
| 2026-03-20 | 5.05 | 4.96 | -0.09 | -1.78% | 4.95 | 5.07 | 161892 | 8088.58 | 0.23% |
| 2026-03-19 | 5.12 | 5.05 | -0.10 | -1.94% | 5.03 | 5.15 | 155868 | 7919.27 | 0.22% |
| 2026-03-18 | 5.27 | 5.15 | -0.11 | -2.09% | 5.09 | 5.29 | 239158 | 12329.54 | 0.34% |
| 2026-03-17 | 5.29 | 5.26 | 0.00 | 0.00% | 5.25 | 5.37 | 162193 | 8611.06 | 0.23% |
| 2026-03-16 | 5.40 | 5.26 | -0.13 | -2.41% | 5.24 | 5.43 | 236620 | 12525.16 | 0.33% |
| 2026-03-13 | 5.36 | 5.39 | 0.02 | 0.37% | 5.34 | 5.50 | 224357 | 12205.10 | 0.32% |
| 2026-03-12 | 5.35 | 5.37 | 0.03 | 0.56% | 5.30 | 5.38 | 130839 | 6995.10 | 0.18% |
| 2026-03-11 | 5.28 | 5.34 | 0.06 | 1.14% | 5.21 | 5.35 | 180255 | 9544.52 | 0.25% |
| 2026-03-10 | 5.32 | 5.28 | -0.03 | -0.56% | 5.28 | 5.39 | 154187 | 8186.03 | 0.22% |
| 2026-03-09 | 5.29 | 5.31 | -0.03 | -0.56% | 5.24 | 5.40 | 199318 | 10585.88 | 0.28% |
| 2026-03-06 | 5.21 | 5.34 | 0.10 | 1.91% | 5.20 | 5.36 | 163402 | 8640.03 | 0.23% |
| 2026-03-05 | 5.28 | 5.24 | 0.02 | 0.38% | 5.22 | 5.31 | 121430 | 6384.71 | 0.17% |
| 2026-03-04 | 5.28 | 5.22 | -0.11 | -2.06% | 5.16 | 5.34 | 228575 | 11980.25 | 0.32% |
| 2026-03-03 | 5.52 | 5.33 | -0.19 | -3.44% | 5.31 | 5.55 | 230001 | 12401.85 | 0.32% |
| 2026-03-02 | 5.42 | 5.52 | 0.05 | 0.91% | 5.39 | 5.55 | 240126 | 13201.90 | 0.34% |
| 2026-02-27 | 5.43 | 5.47 | 0.00 | 0.00% | 5.43 | 5.51 | 124163 | 6782.92 | 0.17% |
| 2026-02-26 | 5.55 | 5.47 | -0.08 | -1.44% | 5.45 | 5.57 | 217600 | 11951.48 | 0.31% |
| 2026-02-25 | 5.48 | 5.55 | 0.09 | 1.65% | 5.46 | 5.74 | 438135 | 24628.96 | 0.62% |
| 2026-02-24 | 5.35 | 5.46 | 0.13 | 2.44% | 5.35 | 5.50 | 184738 | 10077.43 | 0.26% |
| 2026-02-13 | 5.45 | 5.33 | -0.12 | -2.20% | 5.33 | 5.48 | 181764 | 9747.44 | 0.26% |
| 2026-02-12 | 5.46 | 5.45 | 0.00 | 0.00% | 5.40 | 5.49 | 162663 | 8862.33 | 0.23% |
| 2026-02-11 | 5.35 | 5.45 | 0.10 | 1.87% | 5.31 | 5.48 | 218584 | 11846.38 | 0.31% |
| 2026-02-10 | 5.34 | 5.35 | 0.02 | 0.38% | 5.25 | 5.40 | 158727 | 8442.79 | 0.22% |
| 2026-02-09 | 5.30 | 5.33 | 0.10 | 1.91% | 5.27 | 5.36 | 140782 | 7480.99 | 0.20% |
| 2026-02-06 | 5.22 | 5.23 | -0.02 | -0.38% | 5.18 | 5.34 | 160409 | 8445.02 | 0.23% |
| 2026-02-05 | 5.30 | 5.25 | -0.05 | -0.94% | 5.22 | 5.35 | 202122 | 10654.38 | 0.28% |
| 2026-02-04 | 5.08 | 5.30 | 0.20 | 3.92% | 5.07 | 5.31 | 437436 | 22883.13 | 0.62% |
| 2026-02-03 | 5.09 | 5.10 | 0.00 | 0.00% | 4.95 | 5.16 | 426253 | 21532.28 | 0.60% |
| 2026-02-02 | 5.09 | 5.10 | -0.56 | -9.89% | 5.09 | 5.28 | 786243 | 40137.32 | 1.11% |
| 2026-01-30 | 5.72 | 5.66 | -0.09 | -1.57% | 5.58 | 5.78 | 281986 | 15938.54 | 0.40% |
| 2026-01-29 | 5.68 | 5.75 | 0.07 | 1.23% | 5.65 | 5.80 | 302387 | 17317.31 | 0.43% |
| 2026-01-28 | 5.57 | 5.68 | 0.12 | 2.16% | 5.55 | 5.72 | 267645 | 15148.48 | 0.38% |
| 2026-01-27 | 5.68 | 5.56 | -0.14 | -2.46% | 5.53 | 5.70 | 287534 | 16072.64 | 0.40% |
| 2026-01-26 | 5.70 | 5.70 | -0.02 | -0.35% | 5.66 | 5.74 | 231943 | 13213.54 | 0.33% |
| 2026-01-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.77 | 337376 | 19164.25 | 0.47% |
| 2026-01-22 | 5.52 | 5.64 | 0.13 | 2.36% | 5.48 | 5.66 | 330271 | 18469.31 | 0.46% |
| 2026-01-21 | 5.55 | 5.51 | -0.09 | -1.61% | 5.49 | 5.56 | 234580 | 12935.01 | 0.33% |
| 2026-01-20 | 5.45 | 5.60 | 0.16 | 2.94% | 5.42 | 5.62 | 484492 | 26979.08 | 0.68% |
| 2026-01-19 | 5.41 | 5.44 | 0.01 | 0.18% | 5.36 | 5.44 | 148476 | 8035.83 | 0.21% |
| 2026-01-16 | 5.45 | 5.43 | 0.00 | 0.00% | 5.43 | 5.54 | 227397 | 12426.33 | 0.32% |
| 2026-01-15 | 5.46 | 5.43 | -0.04 | -0.73% | 5.40 | 5.51 | 193800 | 10540.74 | 0.27% |
| 2026-01-14 | 5.45 | 5.47 | 0.03 | 0.55% | 5.42 | 5.59 | 342979 | 18901.35 | 0.48% |
| 2026-01-13 | 5.48 | 5.44 | -0.04 | -0.73% | 5.43 | 5.50 | 199243 | 10870.15 | 0.28% |
| 2026-01-12 | 5.47 | 5.48 | 0.01 | 0.18% | 5.41 | 5.48 | 237834 | 12977.87 | 0.33% |
| 2026-01-09 | 5.50 | 5.47 | -0.02 | -0.36% | 5.43 | 5.51 | 222959 | 12181.99 | 0.31% |
| 2026-01-08 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 171262 | 9401.58 | 0.24% |
| 2026-01-07 | 5.45 | 5.46 | 0.03 | 0.55% | 5.40 | 5.52 | 242507 | 13249.67 | 0.34% |
| 2026-01-06 | 5.36 | 5.43 | 0.08 | 1.50% | 5.32 | 5.44 | 213662 | 11541.34 | 0.30% |
| 2026-01-05 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.37 | 165466 | 8836.38 | 0.23% |
| 2025-12-31 | 5.35 | 5.32 | -0.02 | -0.37% | 5.30 | 5.37 | 82370 | 4393.00 | 0.12% |
| 2025-12-30 | 5.36 | 5.34 | -0.02 | -0.37% | 5.29 | 5.38 | 129731 | 6916.38 | 0.18% |
| 2025-12-29 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.42 | 137869 | 7417.16 | 0.19% |
| 2025-12-26 | 5.41 | 5.38 | -0.03 | -0.55% | 5.38 | 5.44 | 136156 | 7363.81 | 0.19% |
| 2025-12-25 | 5.44 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 135444 | 7322.95 | 0.19% |
| 2025-12-24 | 5.38 | 5.39 | 0.01 | 0.19% | 5.35 | 5.43 | 128175 | 6899.82 | 0.18% |
| 2025-12-23 | 5.37 | 5.38 | 0.00 | 0.00% | 5.35 | 5.42 | 114043 | 6144.67 | 0.16% |
| 2025-12-22 | 5.38 | 5.38 | 0.01 | 0.19% | 5.34 | 5.41 | 130292 | 7011.53 | 0.18% |
| 2025-12-19 | 5.36 | 5.37 | 0.02 | 0.37% | 5.34 | 5.40 | 126200 | 6780.28 | 0.18% |
| 2025-12-18 | 5.36 | 5.35 | 0.01 | 0.19% | 5.34 | 5.40 | 99226 | 5325.23 | 0.14% |
| 2025-12-17 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.36 | 138956 | 7370.76 | 0.20% |
| 2025-12-16 | 5.41 | 5.31 | -0.12 | -2.21% | 5.29 | 5.43 | 180100 | 9607.83 | 0.25% |
| 2025-12-15 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.50 | 155893 | 8499.34 | 0.22% |
| 2025-12-12 | 5.51 | 5.43 | -0.08 | -1.45% | 5.42 | 5.52 | 185216 | 10104.93 | 0.26% |
| 2025-12-11 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 113249 | 6268.96 | 0.16% |
| 2025-12-10 | 5.51 | 5.60 | 0.07 | 1.27% | 5.50 | 5.62 | 148429 | 8267.86 | 0.21% |
| 2025-12-09 | 5.66 | 5.53 | -0.14 | -2.47% | 5.52 | 5.67 | 245226 | 13629.99 | 0.34% |
| 2025-12-08 | 5.73 | 5.67 | -0.06 | -1.05% | 5.66 | 5.75 | 174551 | 9937.65 | 0.25% |
| 2025-12-05 | 5.71 | 5.73 | 0.02 | 0.35% | 5.66 | 5.75 | 104757 | 5972.09 | 0.15% |
| 2025-12-04 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.74 | 99464 | 5668.13 | 0.14% |
| 2025-12-03 | 5.71 | 5.69 | -0.04 | -0.70% | 5.65 | 5.73 | 143130 | 8147.40 | 0.20% |
| 2025-12-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.79 | 105430 | 6043.28 | 0.15% |
| 2025-12-01 | 5.77 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 124954 | 7229.71 | 0.18% |
| 2025-11-28 | 5.74 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 102388 | 5895.91 | 0.14% |
| 2025-11-27 | 5.81 | 5.75 | -0.07 | -1.20% | 5.73 | 5.81 | 121323 | 6988.73 | 0.17% |
| 2025-11-26 | 5.78 | 5.82 | 0.05 | 0.87% | 5.78 | 5.92 | 175817 | 10273.57 | 0.25% |
| 2025-11-25 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.80 | 110316 | 6367.65 | 0.16% |
深证大盘股票行情在线 K线走势图
天山股份(000877)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
