天山铝业 (002532) - 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
2026-06-24	11.80	11.89	0.09	0.76%	11.64	12.00	752721	88997	1.83%
2026-06-23	12.63	11.80	-1.10	-8.53%	11.77	12.68	1212949	147350	2.95%
2026-06-22	12.10	12.90	0.85	7.05%	11.99	12.94	1172781	145805	2.86%
2026-06-18	12.46	12.05	-0.50	-3.98%	11.93	12.59	1047793	127851	2.55%
2026-06-17	12.72	12.55	-0.16	-1.26%	12.45	12.88	916676	115690	2.23%
2026-06-16	13.24	12.71	-0.81	-5.99%	12.54	13.26	1593187	205095	3.88%
2026-06-15	13.75	13.52	0.09	0.67%	13.24	13.97	1484682	201400	3.62%
2026-06-12	13.65	13.43	0.02	0.15%	13.37	14.13	1868638	256759	4.55%
2026-06-11	13.32	13.41	0.02	0.15%	13.18	13.59	686878	92013	1.67%
2026-06-10	13.03	13.39	0.14	1.06%	12.89	13.50	650359	86252	1.58%
2026-06-09	13.22	13.25	0.09	0.68%	12.80	13.29	631258	82323	1.54%
2026-06-08	13.35	13.16	-0.65	-4.71%	12.81	13.42	950982	125225	2.32%
2026-06-05	14.30	13.81	-0.54	-3.76%	13.72	14.41	799644	112257	1.95%
2026-06-04	15.23	14.35	-1.28	-8.19%	14.24	15.38	1134842	165402	2.76%
2026-06-03	15.20	15.63	0.24	1.56%	15.02	15.83	773494	119877	1.88%
2026-06-02	14.98	15.39	0.43	2.87%	14.84	15.50	894209	135748	2.18%
2026-06-01	15.09	14.96	0.03	0.20%	14.78	15.14	727748	108882	1.77%
2026-05-29	15.27	14.93	-0.13	-0.86%	14.90	15.48	714546	108541	1.74%
2026-05-28	15.40	15.06	-0.54	-3.46%	14.90	15.49	813461	123070	1.98%
2026-05-27	16.26	15.60	-0.87	-5.28%	15.45	16.41	999609	157509	2.43%
2026-05-26	15.70	16.47	1.08	7.02%	15.31	16.75	1286499	206456	3.13%
2026-05-25	15.96	15.39	-0.43	-2.72%	15.28	16.10	618629	96145	1.51%
2026-05-22	15.60	15.82	0.42	2.73%	15.37	16.13	742517	117429	1.81%
2026-05-21	15.71	15.40	-0.15	-0.96%	15.40	16.30	799605	126786	1.95%
2026-05-20	15.15	15.55	0.30	1.97%	15.05	15.76	766543	118510	1.87%
2026-05-19	14.94	15.25	0.43	2.90%	14.76	15.29	677826	102093	1.65%
2026-05-18	14.99	14.82	-0.51	-3.33%	14.68	15.02	702637	104095	1.71%
2026-05-15	16.13	15.33	-1.03	-6.30%	15.18	16.15	803630	124883	1.96%
2026-05-14	16.83	16.61	-0.37	-2.18%	16.54	17.28	543409	91580	1.32%
2026-05-13	16.61	16.98	0.46	2.78%	16.56	17.07	686217	115864	1.67%
2026-05-12	16.72	16.52	0.03	0.18%	16.51	16.79	463822	77152	1.13%
2026-05-11	16.82	16.49	-0.17	-1.02%	16.44	17.12	602701	100444	1.47%
2026-05-08	16.73	16.66	-0.24	-1.42%	16.38	16.92	690077	114725	1.68%
2026-05-07	17.12	16.90	-0.20	-1.17%	16.65	17.18	573689	96706	1.40%
2026-05-06	16.92	17.10	0.46	2.76%	16.52	17.25	715151	120968	1.74%
2026-04-30	17.27	16.64	-0.71	-4.09%	16.51	17.30	693896	115967	1.69%
2026-04-29	16.63	17.35	0.56	3.34%	16.61	17.38	755523	128857	1.84%
2026-04-28	17.37	16.79	-0.75	-4.28%	16.72	17.38	801061	135260	1.95%
2026-04-27	17.90	17.54	-0.44	-2.45%	17.49	18.01	508945	89686	1.24%
2026-04-24	17.58	17.98	0.31	1.75%	17.50	18.10	517684	92260	1.26%
2026-04-23	18.06	17.67	-0.33	-1.83%	17.55	18.19	534974	94815	1.30%
2026-04-22	18.26	18.00	-0.37	-2.01%	17.75	18.38	739161	132988	1.80%
2026-04-21	18.88	18.37	-0.52	-2.75%	18.25	18.89	617685	114213	1.50%
2026-04-20	19.40	18.89	-0.75	-3.82%	18.76	19.59	612350	116596	1.49%
2026-04-17	19.45	19.64	-0.05	-0.25%	19.39	19.74	480679	94147	1.17%
2026-04-16	18.70	19.69	1.24	6.72%	18.70	19.76	831973	160362	2.03%
2026-04-15	18.99	18.45	-0.44	-2.33%	18.34	19.01	522523	97277	1.27%
2026-04-14	18.58	18.89	0.86	4.77%	18.48	19.15	803009	151452	1.96%
2026-04-13	18.08	18.03	-0.28	-1.53%	17.82	18.31	537686	97076	1.31%
2026-04-10	18.82	18.31	-0.56	-2.97%	18.19	18.91	704195	129947	1.71%
2026-04-09	18.48	18.87	0.13	0.69%	18.31	19.13	703658	132627	1.71%
2026-04-08	18.57	18.74	0.48	2.63%	18.01	18.91	1030386	192041	2.51%
2026-04-07	17.40	18.26	0.97	5.61%	17.40	18.34	1012360	182271	2.47%
2026-04-03	17.90	17.29	-0.68	-3.78%	17.18	17.99	712961	124401	1.74%
2026-04-02	18.20	17.97	0.07	0.39%	17.75	18.61	1219590	221120	2.97%
2026-04-01	17.60	17.90	0.11	0.62%	17.03	18.05	1300887	229285	3.17%
2026-03-31	17.98	17.79	0.06	0.34%	17.33	18.57	2150078	384197	5.24%
2026-03-30	17.73	17.73	1.61	9.99%	17.73	17.73	251935	44668	0.61%
2026-03-27	15.75	16.12	0.32	2.03%	15.62	16.26	521326	83889	1.27%
2026-03-26	15.84	15.80	0.01	0.06%	15.64	16.23	551862	87829	1.34%
2026-03-25	15.96	15.79	0.30	1.94%	15.72	16.24	636888	101662	1.55%
2026-03-24	15.29	15.49	0.36	2.38%	14.74	15.60	933276	141614	2.27%
2026-03-23	14.98	15.13	-0.28	-1.82%	14.66	15.58	1182049	178833	2.88%
2026-03-20	16.20	15.41	-0.80	-4.94%	15.35	16.20	953110	149994	2.32%
2026-03-19	16.59	16.21	-0.75	-4.42%	16.01	16.83	898434	146454	2.19%
2026-03-18	17.35	16.96	-0.56	-3.20%	16.66	17.57	713711	120737	1.74%
2026-03-17	18.40	17.52	-0.85	-4.63%	17.47	18.84	537784	96721	1.31%
2026-03-16	18.79	18.37	-0.29	-1.55%	17.45	18.89	873300	158481	2.13%