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 |
|---|
| 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% |
| 2025-11-24 | 5.74 | 5.76 | 0.05 | 0.88% | 5.69 | 5.80 | 132511 | 7611.44 | 0.19% |
| 2025-11-21 | 5.81 | 5.71 | -0.13 | -2.23% | 5.68 | 5.83 | 225946 | 12983.32 | 0.32% |
| 2025-11-20 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.89 | 139751 | 8174.03 | 0.20% |
| 2025-11-19 | 5.88 | 5.83 | -0.07 | -1.19% | 5.78 | 5.91 | 199077 | 11611.30 | 0.28% |
| 2025-11-18 | 6.02 | 5.90 | -0.12 | -1.99% | 5.88 | 6.02 | 290760 | 17226.65 | 0.41% |
| 2025-11-17 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.08 | 208372 | 12546.54 | 0.29% |
| 2025-11-14 | 6.08 | 6.08 | -0.04 | -0.65% | 6.06 | 6.14 | 213633 | 13019.28 | 0.30% |
| 2025-11-13 | 6.04 | 6.12 | 0.09 | 1.49% | 6.03 | 6.15 | 250986 | 15293.47 | 0.35% |
| 2025-11-12 | 6.13 | 6.03 | -0.10 | -1.63% | 6.02 | 6.13 | 241839 | 14638.07 | 0.34% |
| 2025-11-11 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 320168 | 19561.94 | 0.45% |
| 2025-11-10 | 6.04 | 6.06 | 0.02 | 0.33% | 5.99 | 6.07 | 228445 | 13759.92 | 0.32% |
| 2025-11-07 | 5.95 | 6.04 | 0.08 | 1.34% | 5.94 | 6.10 | 394172 | 23850.70 | 0.55% |
| 2025-11-06 | 6.03 | 5.96 | -0.05 | -0.83% | 5.95 | 6.03 | 229591 | 13702.99 | 0.32% |
| 2025-11-05 | 5.98 | 6.01 | -0.02 | -0.33% | 5.95 | 6.03 | 215268 | 12898.57 | 0.30% |
| 2025-11-04 | 6.05 | 6.03 | -0.01 | -0.17% | 5.97 | 6.07 | 255242 | 15363.21 | 0.36% |
| 2025-11-03 | 6.03 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 217745 | 13072.38 | 0.31% |
| 2025-10-31 | 5.96 | 6.02 | 0.06 | 1.01% | 5.94 | 6.04 | 225076 | 13535.73 | 0.32% |
| 2025-10-30 | 6.04 | 5.96 | -0.08 | -1.32% | 5.91 | 6.04 | 310203 | 18540.95 | 0.44% |
| 2025-10-29 | 6.02 | 6.04 | -0.01 | -0.17% | 5.96 | 6.06 | 290966 | 17515.90 | 0.41% |
| 2025-10-28 | 6.10 | 6.05 | -0.07 | -1.14% | 6.01 | 6.12 | 310957 | 18802.83 | 0.44% |
| 2025-10-27 | 6.12 | 6.12 | 0.02 | 0.33% | 6.09 | 6.18 | 352297 | 21608.87 | 0.50% |
| 2025-10-24 | 6.20 | 6.10 | -0.17 | -2.71% | 6.08 | 6.23 | 584652 | 35828.94 | 0.82% |
| 2025-10-23 | 6.38 | 6.27 | -0.19 | -2.94% | 6.15 | 6.38 | 430886 | 26818.86 | 0.61% |
| 2025-10-22 | 6.43 | 6.46 | 0.07 | 1.10% | 6.41 | 6.61 | 586927 | 38159.33 | 0.83% |
| 2025-10-21 | 6.31 | 6.39 | 0.10 | 1.59% | 6.26 | 6.52 | 374244 | 23942.25 | 0.53% |
| 2025-10-20 | 6.40 | 6.29 | -0.08 | -1.26% | 6.24 | 6.44 | 387292 | 24425.16 | 0.54% |
| 2025-10-17 | 6.44 | 6.37 | -0.11 | -1.70% | 6.34 | 6.56 | 444796 | 28690.60 | 0.63% |
| 2025-10-16 | 6.72 | 6.48 | -0.24 | -3.57% | 6.43 | 6.72 | 628955 | 40960.58 | 0.88% |
| 2025-10-15 | 6.53 | 6.72 | 0.15 | 2.28% | 6.50 | 6.80 | 765419 | 51294.46 | 1.08% |
| 2025-10-14 | 6.64 | 6.57 | -0.07 | -1.05% | 6.54 | 6.75 | 732953 | 48669.62 | 1.03% |
| 2025-10-13 | 6.51 | 6.64 | -0.08 | -1.19% | 6.45 | 6.72 | 895035 | 59185.88 | 1.26% |
| 2025-10-10 | 6.54 | 6.72 | 0.15 | 2.28% | 6.38 | 6.85 | 1398573 | 93526.95 | 1.97% |
| 2025-10-09 | 6.22 | 6.57 | 0.55 | 9.14% | 6.19 | 6.62 | 1487132 | 96726.65 | 2.09% |
| 2025-09-30 | 5.99 | 6.02 | 0.04 | 0.67% | 5.96 | 6.15 | 385313 | 23273.77 | 0.54% |
| 2025-09-29 | 6.04 | 5.98 | 0.01 | 0.17% | 5.82 | 6.15 | 473268 | 28217.28 | 0.67% |
| 2025-09-26 | 6.02 | 5.97 | -0.07 | -1.16% | 5.95 | 6.10 | 388532 | 23396.88 | 0.55% |
| 2025-09-25 | 6.21 | 6.04 | -0.11 | -1.79% | 6.00 | 6.28 | 564190 | 34463.20 | 0.79% |
| 2025-09-24 | 6.35 | 6.15 | -0.20 | -3.15% | 5.90 | 6.35 | 972019 | 59104.04 | 1.37% |
| 2025-09-23 | 6.33 | 6.35 | -0.02 | -0.31% | 6.11 | 6.44 | 685548 | 42902.48 | 0.96% |
| 2025-09-22 | 6.71 | 6.37 | -0.37 | -5.49% | 6.26 | 6.71 | 942319 | 60178.86 | 1.33% |
| 2025-09-19 | 6.28 | 6.74 | 0.47 | 7.50% | 6.22 | 6.89 | 1295668 | 86324.09 | 1.82% |
| 2025-09-18 | 6.43 | 6.27 | -0.20 | -3.09% | 6.20 | 6.45 | 479518 | 30436.27 | 0.67% |
| 2025-09-17 | 6.51 | 6.47 | -0.04 | -0.61% | 6.37 | 6.51 | 330786 | 21272.29 | 0.47% |
| 2025-09-16 | 6.67 | 6.51 | -0.16 | -2.40% | 6.49 | 6.74 | 488708 | 32009.03 | 0.69% |
| 2025-09-15 | 6.58 | 6.67 | 0.10 | 1.52% | 6.43 | 6.70 | 662256 | 43594.72 | 0.93% |
| 2025-09-12 | 6.40 | 6.57 | 0.18 | 2.82% | 6.39 | 6.72 | 769429 | 50352.66 | 1.08% |
| 2025-09-11 | 6.35 | 6.39 | 0.03 | 0.47% | 6.26 | 6.39 | 330347 | 20866.25 | 0.46% |
| 2025-09-10 | 6.39 | 6.36 | -0.07 | -1.09% | 6.28 | 6.47 | 433443 | 27571.73 | 0.61% |
| 2025-09-09 | 6.49 | 6.43 | -0.10 | -1.53% | 6.39 | 6.54 | 351155 | 22664.19 | 0.49% |
| 2025-09-08 | 6.63 | 6.53 | -0.10 | -1.51% | 6.47 | 6.68 | 529333 | 34678.57 | 0.74% |
| 2025-09-05 | 6.42 | 6.63 | 0.25 | 3.92% | 6.40 | 6.65 | 668913 | 43890.41 | 0.94% |
| 2025-09-04 | 6.50 | 6.38 | -0.11 | -1.69% | 6.28 | 6.62 | 714431 | 46161.39 | 1.00% |
| 2025-09-03 | 6.49 | 6.49 | -0.01 | -0.15% | 6.39 | 6.62 | 551902 | 35899.37 | 0.78% |
| 2025-09-02 | 6.63 | 6.50 | -0.11 | -1.66% | 6.34 | 6.65 | 637561 | 41129.81 | 0.90% |
| 2025-09-01 | 6.54 | 6.61 | 0.08 | 1.23% | 6.45 | 6.72 | 638237 | 42210.68 | 0.90% |
| 2025-08-29 | 6.79 | 6.53 | -0.20 | -2.97% | 6.50 | 6.82 | 739759 | 48993.78 | 1.04% |
| 2025-08-28 | 6.67 | 6.73 | -0.01 | -0.15% | 6.55 | 6.77 | 780572 | 52015.12 | 1.10% |
| 2025-08-27 | 6.92 | 6.74 | -0.23 | -3.30% | 6.72 | 7.02 | 1239772 | 85155.20 | 1.74% |
| 2025-08-26 | 7.30 | 6.97 | -0.27 | -3.73% | 6.92 | 7.38 | 2019019 | 143721.31 | 2.84% |
| 2025-08-25 | 6.72 | 7.24 | 0.66 | 10.03% | 6.66 | 7.24 | 1887152 | 132335.38 | 2.65% |
| 2025-08-22 | 6.09 | 6.58 | 0.60 | 10.03% | 6.03 | 6.58 | 1865277 | 119260.62 | 2.62% |
| 2025-08-21 | 5.93 | 5.98 | 0.07 | 1.18% | 5.88 | 6.13 | 816693 | 48975.50 | 1.15% |
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
