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
2026-08-20	12.90	12.40	-0.36	-2.82%	12.27	13.07	903618	113825	2.20%
2026-08-19	12.70	12.76	-0.22	-1.69%	12.55	12.90	670582	85709	1.63%
2026-08-18	13.31	13.28	-0.27	-1.99%	13.12	13.66	877372	116782	2.14%
2026-08-17	13.30	13.55	0.42	3.20%	13.12	13.68	967835	130171	2.36%
2026-08-14	13.08	13.13	-0.06	-0.45%	12.90	13.26	748996	97735	1.82%
2026-08-13	13.90	13.19	-1.08	-7.57%	13.15	13.92	1593397	215030	3.88%
2026-08-12	14.08	14.27	0.47	3.41%	14.06	14.81	1386620	200557	3.38%
2026-08-11	14.10	13.80	-0.14	-1.00%	13.75	14.75	1333128	189636	3.25%
2026-08-10	13.77	13.94	0.39	2.88%	13.65	14.08	948384	131524	2.31%
2026-08-07	13.39	13.55	0.15	1.12%	13.36	13.79	757191	103175	1.84%
2026-08-06	13.55	13.40	-0.06	-0.45%	13.20	13.83	1161554	156846	2.83%
2026-08-05	13.15	13.46	0.30	2.28%	12.90	13.54	973264	129950	2.37%
2026-08-04	13.06	13.16	0.19	1.46%	12.75	13.25	910406	118766	2.22%
2026-08-03	13.06	12.97	-0.23	-1.74%	12.87	13.25	1049985	136737	2.56%
2026-07-31	12.90	13.20	0.07	0.53%	12.90	13.38	1154544	152436	2.81%
2026-07-30	13.19	13.13	0.09	0.69%	13.12	13.70	1171972	156849	2.85%
2026-07-29	12.80	13.04	0.29	2.27%	12.77	13.26	1042835	135950	2.54%
2026-07-28	12.40	12.75	0.15	1.19%	12.32	12.83	853613	107526	2.08%
2026-07-27	12.60	12.60	0.10	0.80%	12.20	12.75	786756	98541	1.92%
2026-07-24	12.80	12.50	-0.72	-5.45%	12.40	12.94	1181379	149655	2.88%
2026-07-23	12.37	13.22	0.87	7.04%	12.18	13.38	1821552	236340	4.44%
2026-07-22	12.16	12.35	0.14	1.15%	12.04	12.55	1234732	152103	3.01%
2026-07-21	12.36	12.21	-0.29	-2.32%	11.94	12.53	1526498	186224	3.72%
2026-07-20	12.20	12.50	0.51	4.25%	11.80	12.76	1421331	175173	3.46%
2026-07-17	12.50	11.99	-0.62	-4.92%	11.85	12.59	1239373	150213	3.02%
2026-07-16	12.45	12.61	-0.14	-1.10%	12.40	12.85	1377708	174146	3.35%
2026-07-15	12.26	12.75	0.50	4.08%	12.16	12.90	2457367	307968	5.98%
2026-07-14	11.32	12.25	1.11	9.96%	11.01	12.25	2270422	265403	5.53%
2026-07-13	11.09	11.14	-0.03	-0.27%	10.88	11.48	1101280	123169	2.68%
2026-07-10	10.74	11.17	0.50	4.69%	10.61	11.51	1399961	155697	3.41%
2026-07-09	10.95	10.67	-0.40	-3.61%	10.30	10.98	1432307	152268	3.49%
2026-07-08	11.36	11.07	-0.29	-2.55%	11.06	11.46	859148	96244	2.09%
2026-07-07	11.63	11.36	-0.25	-2.15%	11.29	11.64	1056191	120595	2.57%
2026-07-06	11.40	11.61	0.24	2.11%	11.38	12.14	1878422	220218	4.57%
2026-07-03	11.30	11.37	0.44	4.03%	11.22	11.60	1221800	139389	2.98%
2026-07-02	10.87	10.93	0.11	1.02%	10.70	11.20	968610	106319	2.36%
2026-07-01	10.75	10.82	0.09	0.84%	10.59	11.15	877085	95131	2.14%
2026-06-30	10.90	10.73	-0.43	-3.85%	10.52	10.99	989030	105648	2.41%
2026-06-29	11.13	11.16	0.08	0.72%	10.75	11.25	913337	100942	2.22%
2026-06-26	11.70	11.08	-0.54	-4.65%	10.95	11.75	933203	104345	2.27%
2026-06-25	11.34	11.62	-0.27	-2.27%	11.26	11.80	1076315	124223	2.62%
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%