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
2026-03-20	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%
2026-03-13	19.64	18.66	-0.82	-4.21%	18.50	20.00	676925	130085	1.65%
2026-03-12	18.90	19.48	0.78	4.17%	18.55	19.98	883413	172359	2.15%
2026-03-11	17.78	18.70	1.01	5.71%	17.72	18.77	884212	161538	2.15%
2026-03-10	17.95	17.69	-0.62	-3.39%	17.55	18.28	666375	118006	1.62%
2026-03-09	18.69	18.31	0.02	0.11%	18.16	19.16	779672	144723	1.90%
2026-03-06	18.79	18.29	-0.90	-4.69%	17.65	18.79	849779	154835	2.07%
2026-03-05	19.37	19.19	0.27	1.43%	19.00	19.93	1078386	208904	2.63%
2026-03-04	18.52	18.92	0.74	4.07%	18.49	19.59	1146762	218547	2.79%
2026-03-03	18.38	18.18	-0.25	-1.36%	18.10	19.18	962319	178440	2.34%
2026-03-02	17.88	18.43	0.76	4.30%	17.57	18.59	801252	145293	1.95%
2026-02-27	17.52	17.67	0.02	0.11%	17.42	18.29	469300	83459	1.14%
2026-02-26	18.18	17.65	-0.31	-1.73%	17.31	18.20	543750	95683	1.32%
2026-02-25	17.14	17.96	0.83	4.85%	17.13	18.22	693831	123747	1.69%
2026-02-24	17.45	17.13	0.01	0.06%	17.05	17.59	570890	98346	1.39%
2026-02-13	17.75	17.12	-0.78	-4.36%	17.02	17.79	638234	110603	1.55%
2026-02-12	18.12	17.90	-0.26	-1.43%	17.74	18.17	454710	81622	1.11%
2026-02-11	17.93	18.16	0.16	0.89%	17.80	18.36	353562	64161	0.86%
2026-02-10	18.14	18.10	0.10	0.56%	17.96	18.43	337638	61285	0.82%
2026-02-09	18.15	18.00	0.06	0.33%	17.80	18.21	329003	59121	0.80%
2026-02-06	17.01	17.94	0.37	2.11%	16.68	18.27	714404	127704	1.74%
2026-02-05	18.05	17.57	-0.73	-3.99%	17.20	18.30	557541	97966	1.36%
2026-02-04	18.55	18.30	0.11	0.60%	18.01	18.68	557235	101763	1.36%
2026-02-03	18.00	18.19	0.20	1.11%	17.71	18.58	852722	153724	2.08%
2026-02-02	17.48	17.99	-0.86	-4.56%	17.40	18.99	1332126	244118	3.24%
2026-01-30	19.20	18.85	-1.65	-8.05%	18.45	19.53	1201421	224408	2.93%
2026-01-29	20.73	20.50	-0.22	-1.06%	19.40	21.88	1230022	253277	3.00%
2026-01-28	18.99	20.72	1.88	9.98%	18.41	20.72	1044080	207305	2.54%
2026-01-27	19.10	18.84	-0.57	-2.94%	18.43	19.39	673887	127302	1.64%
2026-01-26	19.39	19.41	0.21	1.09%	19.00	19.86	737654	143077	1.80%
2026-01-23	18.75	19.20	0.47	2.51%	18.52	19.37	551223	105016	1.34%
2026-01-22	18.49	18.73	0.10	0.54%	18.27	18.88	341071	63345	0.83%
2026-01-21	18.92	18.63	-0.41	-2.15%	18.36	19.10	584859	108777	1.42%
2026-01-20	18.89	19.04	0.17	0.90%	18.45	19.38	638224	120708	1.55%
2026-01-19	17.88	18.87	0.87	4.83%	17.88	19.00	602865	112079	1.47%
2026-01-16	18.58	18.00	-0.61	-3.28%	17.93	19.35	793559	146715	1.93%
2026-01-15	18.20	18.61	0.30	1.64%	18.17	19.50	701745	131574	1.71%
2026-01-14	18.25	18.31	0.16	0.88%	17.88	18.89	682198	125291	1.66%
2026-01-13	17.80	18.15	0.31	1.74%	17.65	18.54	494305	89981	1.20%
2026-01-12	18.28	17.84	-0.29	-1.60%	17.46	18.50	735087	131241	1.79%
2026-01-09	17.31	18.13	0.49	2.78%	17.25	18.14	748653	133727	1.82%
2026-01-08	18.10	17.64	-0.89	-4.80%	17.33	18.26	847692	150429	2.06%
2026-01-07	18.29	18.53	0.31	1.70%	17.74	18.98	898175	164724	2.19%
2026-01-06	17.06	18.22	1.31	7.75%	17.04	18.45	735921	130697	1.79%
2026-01-05	16.58	16.91	0.73	4.51%	16.54	17.12	685060	115099	1.67%
2025-12-31	16.14	16.18	-0.02	-0.12%	16.00	16.52	441490	71518	1.08%
2025-12-30	15.15	16.20	0.77	4.99%	15.00	16.46	706720	112861	1.71%
2025-12-29	15.55	15.43	-0.11	-0.71%	15.16	15.81	608842	94162	1.47%
2025-12-26	14.95	15.54	0.59	3.95%	14.85	15.76	547179	84356	1.32%
2025-12-25	14.56	14.95	0.19	1.29%	14.46	14.96	354336	52393	0.86%
2025-12-24	14.48	14.76	0.27	1.86%	14.31	14.86	410362	60111	0.99%
2025-12-23	14.30	14.49	0.09	0.63%	14.22	14.84	433863	63089	1.05%
2025-12-22	14.42	14.40	0.19	1.34%	14.10	14.56	515623	73708	1.25%
2025-12-19	13.56	14.21	0.65	4.79%	13.38	14.28	557317	77973	1.35%
2025-12-18	13.60	13.56	-0.08	-0.59%	13.52	13.89	327916	44810	0.79%
2025-12-17	13.22	13.64	0.47	3.57%	13.22	13.73	420498	56857	1.02%
2025-12-16	13.30	13.17	-0.36	-2.66%	13.04	13.43	347983	45855	0.84%
2025-12-15	13.30	13.53	-0.05	-0.37%	13.28	13.82	328837	44623	0.80%
2025-12-12	13.44	13.58	0.38	2.88%	13.29	13.65	492167	66398	1.19%
2025-12-11	13.58	13.20	-0.35	-2.58%	13.19	13.89	501589	67373	1.21%