天山股份 (000877) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	4.67	4.64	-0.05	-1.07%	4.61	4.69	107944	5018	0.15%
2026-04-29	4.60	4.69	0.07	1.52%	4.59	4.70	109747	5123	0.15%
2026-04-28	4.66	4.62	-0.08	-1.70%	4.56	4.71	179420	8286	0.25%
2026-04-27	4.67	4.70	0.03	0.64%	4.60	4.71	122229	5681	0.17%
2026-04-24	4.72	4.67	-0.04	-0.85%	4.65	4.72	104397	4879	0.15%
2026-04-23	4.72	4.71	-0.01	-0.21%	4.66	4.74	100766	4741	0.14%
2026-04-22	4.74	4.72	-0.04	-0.84%	4.71	4.77	98497	4651	0.14%
2026-04-21	4.79	4.76	-0.02	-0.42%	4.74	4.80	76629	3649	0.11%
2026-04-20	4.77	4.78	0.01	0.21%	4.73	4.79	78211	3723	0.11%
2026-04-17	4.78	4.77	-0.02	-0.42%	4.74	4.79	106161	5049	0.15%
2026-04-16	4.78	4.79	0.01	0.21%	4.76	4.82	93269	4454	0.13%
2026-04-15	4.82	4.78	-0.04	-0.83%	4.77	4.84	81805	3931	0.12%
2026-04-14	4.81	4.82	0.02	0.42%	4.76	4.83	124286	5953	0.17%
2026-04-13	4.86	4.80	-0.08	-1.64%	4.79	4.86	158336	7634	0.22%
2026-04-10	4.88	4.88	0.03	0.62%	4.86	4.94	102901	5038	0.14%
2026-04-09	4.96	4.85	-0.17	-3.39%	4.85	4.98	152329	7442	0.21%
2026-04-08	4.92	5.02	0.15	3.08%	4.92	5.02	135662	6758	0.19%
2026-04-07	4.90	4.87	-0.03	-0.61%	4.82	4.91	77173	3755	0.11%
2026-04-03	5.00	4.90	-0.08	-1.61%	4.84	5.06	130094	6361	0.18%
2026-04-02	5.03	4.98	-0.06	-1.19%	4.97	5.06	89487	4485	0.13%
2026-04-01	5.06	5.04	0.02	0.40%	4.99	5.12	96159	4853	0.14%
2026-03-31	5.00	5.02	0.01	0.20%	4.97	5.12	145805	7372	0.21%
2026-03-30	4.92	5.01	0.05	1.01%	4.87	5.06	133327	6663	0.19%
2026-03-27	4.89	4.96	0.05	1.02%	4.85	4.96	102714	5046	0.14%
2026-03-26	4.99	4.91	-0.08	-1.60%	4.90	5.01	108723	5381	0.15%
2026-03-25	4.88	4.99	0.11	2.25%	4.85	5.03	189266	9388	0.27%
2026-03-24	4.80	4.88	0.16	3.39%	4.72	4.88	150463	7236	0.21%
2026-03-23	4.93	4.72	-0.24	-4.84%	4.71	4.93	238748	11407	0.34%
2026-03-20	5.05	4.96	-0.09	-1.78%	4.95	5.07	161892	8088	0.23%
2026-03-19	5.12	5.05	-0.10	-1.94%	5.03	5.15	155868	7919	0.22%
2026-03-18	5.27	5.15	-0.11	-2.09%	5.09	5.29	239158	12329	0.34%
2026-03-17	5.29	5.26	0.00	0.00%	5.25	5.37	162193	8611	0.23%
2026-03-16	5.40	5.26	-0.13	-2.41%	5.24	5.43	236620	12525	0.33%
2026-03-13	5.36	5.39	0.02	0.37%	5.34	5.50	224357	12205	0.32%
2026-03-12	5.35	5.37	0.03	0.56%	5.30	5.38	130839	6995	0.18%
2026-03-11	5.28	5.34	0.06	1.14%	5.21	5.35	180255	9544	0.25%
2026-03-10	5.32	5.28	-0.03	-0.56%	5.28	5.39	154187	8186	0.22%
2026-03-09	5.29	5.31	-0.03	-0.56%	5.24	5.40	199318	10585	0.28%
2026-03-06	5.21	5.34	0.10	1.91%	5.20	5.36	163402	8640	0.23%
2026-03-05	5.28	5.24	0.02	0.38%	5.22	5.31	121430	6384	0.17%
2026-03-04	5.28	5.22	-0.11	-2.06%	5.16	5.34	228575	11980	0.32%
2026-03-03	5.52	5.33	-0.19	-3.44%	5.31	5.55	230001	12401	0.32%
2026-03-02	5.42	5.52	0.05	0.91%	5.39	5.55	240126	13201	0.34%
2026-02-27	5.43	5.47	0.00	0.00%	5.43	5.51	124163	6782	0.17%
2026-02-26	5.55	5.47	-0.08	-1.44%	5.45	5.57	217600	11951	0.31%
2026-02-25	5.48	5.55	0.09	1.65%	5.46	5.74	438135	24628	0.62%
2026-02-24	5.35	5.46	0.13	2.44%	5.35	5.50	184738	10077	0.26%
2026-02-13	5.45	5.33	-0.12	-2.20%	5.33	5.48	181764	9747	0.26%
2026-02-12	5.46	5.45	0.00	0.00%	5.40	5.49	162663	8862	0.23%
2026-02-11	5.35	5.45	0.10	1.87%	5.31	5.48	218584	11846	0.31%
2026-02-10	5.34	5.35	0.02	0.38%	5.25	5.40	158727	8442	0.22%
2026-02-09	5.30	5.33	0.10	1.91%	5.27	5.36	140782	7480	0.20%
2026-02-06	5.22	5.23	-0.02	-0.38%	5.18	5.34	160409	8445	0.23%
2026-02-05	5.30	5.25	-0.05	-0.94%	5.22	5.35	202122	10654	0.28%
2026-02-04	5.08	5.30	0.20	3.92%	5.07	5.31	437436	22883	0.62%
2026-02-03	5.09	5.10	0.00	0.00%	4.95	5.16	426253	21532	0.60%
2026-02-02	5.09	5.10	-0.56	-9.89%	5.09	5.28	786243	40137	1.11%
2026-01-30	5.72	5.66	-0.09	-1.57%	5.58	5.78	281986	15938	0.40%
2026-01-29	5.68	5.75	0.07	1.23%	5.65	5.80	302387	17317	0.43%
2026-01-28	5.57	5.68	0.12	2.16%	5.55	5.72	267645	15148	0.38%
2026-01-27	5.68	5.56	-0.14	-2.46%	5.53	5.70	287534	16072	0.40%
2026-01-26	5.70	5.70	-0.02	-0.35%	5.66	5.74	231943	13213	0.33%