*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 |
|---|
| 2025-12-12 | 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 |
| 2025-10-10 | 8.65 | 8.84 | 0.14 | 1.61% | 8.60 | 8.88 | 61468 | 5392.51 | 3.11% | 0.00 |
| 2025-10-09 | 8.38 | 8.70 | 0.36 | 4.32% | 8.38 | 8.73 | 64823 | 5568.19 | 3.28% | 0.00 |
| 2025-09-30 | 8.22 | 8.34 | 0.17 | 2.08% | 8.10 | 8.49 | 46368 | 3842.08 | 2.35% | 30.00 |
| 2025-09-29 | 8.28 | 8.17 | -0.09 | -1.09% | 8.01 | 8.28 | 41441 | 3385.07 | 2.10% | 1.00 |
| 2025-09-26 | 8.28 | 8.26 | -0.03 | -0.36% | 8.16 | 8.38 | 39194 | 3243.01 | 1.99% | 0.00 |
| 2025-09-25 | 8.34 | 8.29 | -0.13 | -1.54% | 8.24 | 8.44 | 44605 | 3712.07 | 2.26% | 0.00 |
| 2025-09-24 | 8.61 | 8.42 | -0.08 | -0.94% | 8.30 | 8.62 | 51271 | 4305.95 | 2.60% | 0.00 |
| 2025-09-23 | 8.78 | 8.50 | -0.44 | -4.92% | 8.50 | 9.00 | 76097 | 6626.60 | 3.86% | 0.00 |
| 2025-09-22 | 8.83 | 8.94 | 0.33 | 3.83% | 8.67 | 9.25 | 116843 | 10443.50 | 5.92% | 2.00 |
| 2025-09-19 | 8.37 | 8.61 | 0.19 | 2.26% | 8.26 | 8.71 | 73648 | 6233.20 | 3.73% | 0.00 |
| 2025-09-18 | 8.38 | 8.42 | 0.02 | 0.24% | 8.30 | 8.65 | 72831 | 6156.08 | 3.69% | 1.00 |
| 2025-09-17 | 8.37 | 8.40 | -0.03 | -0.36% | 8.23 | 8.40 | 48263 | 4009.94 | 2.45% | 0.00 |
| 2025-09-16 | 8.58 | 8.43 | -0.15 | -1.75% | 8.28 | 8.60 | 73183 | 6139.51 | 3.71% | 0.00 |
| 2025-09-15 | 8.90 | 8.58 | 0.29 | 3.50% | 8.50 | 9.00 | 113518 | 9894.22 | 5.75% | 0.00 |
| 2025-09-12 | 8.15 | 8.29 | 0.09 | 1.10% | 8.08 | 8.30 | 58230 | 4751.00 | 2.95% | 3.00 |
| 2025-09-11 | 8.03 | 8.20 | 0.11 | 1.36% | 8.02 | 8.38 | 71830 | 5916.40 | 3.64% | 0.00 |
| 2025-09-10 | 8.08 | 8.09 | 0.05 | 0.62% | 8.03 | 8.15 | 39764 | 3218.29 | 2.01% | 1.00 |
| 2025-09-09 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.26 | 52396 | 4251.64 | 2.65% | 0.00 |
| 2025-09-08 | 8.02 | 8.28 | 0.13 | 1.60% | 8.01 | 8.35 | 57270 | 4712.56 | 2.90% | 16.00 |
| 2025-09-05 | 8.17 | 8.15 | 0.03 | 0.37% | 7.99 | 8.24 | 50678 | 4115.15 | 2.57% | 0.00 |
| 2025-09-04 | 8.55 | 8.12 | -0.34 | -4.02% | 8.00 | 8.63 | 81491 | 6766.03 | 4.13% | 0.00 |
| 2025-09-03 | 8.87 | 8.46 | -0.44 | -4.94% | 8.11 | 8.87 | 86657 | 7335.21 | 4.39% | 216.00 |
| 2025-09-02 | 8.98 | 8.90 | 0.08 | 0.91% | 8.83 | 9.29 | 95573 | 8633.21 | 4.84% | 0.00 |
| 2025-09-01 | 8.80 | 8.82 | -0.07 | -0.79% | 8.71 | 8.91 | 37550 | 3301.47 | 1.90% | 0.00 |
| 2025-08-29 | 8.98 | 8.89 | -0.14 | -1.55% | 8.80 | 9.03 | 47986 | 4257.17 | 2.43% | 0.00 |
| 2025-08-28 | 8.85 | 9.03 | 0.18 | 2.03% | 8.75 | 9.09 | 68445 | 6139.28 | 3.47% | 23.00 |
| 2025-08-27 | 9.30 | 8.85 | -0.55 | -5.85% | 8.85 | 9.38 | 91403 | 8322.71 | 4.63% | 72.00 |
| 2025-08-26 | 8.72 | 9.40 | 0.62 | 7.06% | 8.70 | 9.52 | 140642 | 12844.20 | 7.13% | 11.00 |
| 2025-08-25 | 8.71 | 8.78 | 0.05 | 0.57% | 8.68 | 8.86 | 72059 | 6310.95 | 3.65% | 0.00 |
| 2025-08-22 | 8.63 | 8.73 | 0.08 | 0.92% | 8.50 | 8.79 | 81096 | 7041.28 | 4.11% | 3.00 |
| 2025-08-21 | 8.90 | 8.65 | -0.44 | -4.84% | 8.48 | 9.13 | 158374 | 13935.67 | 8.02% | 0.00 |
| 2025-08-20 | 9.99 | 9.09 | -1.74 | -16.07% | 8.90 | 9.99 | 236529 | 22178.70 | 11.99% | 1.00 |
| 2025-08-19 | 9.82 | 10.83 | 0.28 | 2.65% | 9.73 | 11.80 | 183571 | 19730.54 | 9.30% | 0.00 |
| 2025-08-18 | 10.77 | 10.55 | -0.27 | -2.50% | 9.81 | 10.80 | 164655 | 16756.34 | 8.34% | 15.00 |
| 2025-08-15 | 10.42 | 10.82 | 0.41 | 3.94% | 10.26 | 10.96 | 77191 | 8213.04 | 3.91% | 14.00 |
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
