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
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%
2025-12-10	13.34	13.55	0.17	1.27%	13.21	13.62	379178	50862	0.92%
2025-12-09	13.99	13.38	-0.77	-5.44%	13.16	14.00	766277	103448	1.86%
2025-12-08	14.18	14.15	0.08	0.57%	13.57	14.30	702313	97792	1.70%
2025-12-05	13.38	14.07	0.69	5.16%	13.38	14.18	722766	100726	1.75%
2025-12-04	13.76	13.38	-0.11	-0.82%	13.33	14.07	763476	104623	1.85%
2025-12-03	12.82	13.49	0.66	5.14%	12.78	13.78	832288	111525	2.02%
2025-12-02	12.96	12.83	-0.20	-1.53%	12.71	12.96	340748	43672	0.83%
2025-12-01	13.19	13.03	0.26	2.04%	12.79	13.27	603104	78655	1.46%
2025-11-28	12.91	12.77	-0.11	-0.85%	12.64	13.00	462064	59220	1.12%
2025-11-27	13.10	12.88	0.15	1.18%	12.82	13.30	518357	67620	1.26%
2025-11-26	12.78	12.73	-0.02	-0.16%	12.60	13.20	393007	50400	0.95%
2025-11-25	12.56	12.75	0.30	2.41%	12.54	12.97	410783	52343	0.99%
2025-11-24	12.65	12.45	-0.05	-0.40%	12.23	12.69	385030	47814	0.93%
2025-11-21	12.60	12.50	-0.41	-3.18%	12.32	12.86	628966	79075	1.52%
2025-11-20	13.26	12.91	-0.27	-2.05%	12.83	13.38	445097	58195	1.08%
2025-11-19	13.03	13.18	0.18	1.38%	12.98	13.33	397016	52137	0.96%
2025-11-18	13.30	13.00	-0.51	-3.77%	12.86	13.40	612503	79956	1.48%
2025-11-17	14.01	13.51	-0.51	-3.64%	13.33	14.01	479581	65282	1.16%
2025-11-14	14.25	14.02	-0.43	-2.98%	14.02	14.42	446668	63335	1.08%
2025-11-13	14.27	14.45	0.38	2.70%	14.18	14.69	845517	122035	2.05%
2025-11-12	13.59	14.07	0.40	2.93%	13.50	14.45	861188	120901	2.09%
2025-11-11	13.97	13.67	-0.23	-1.65%	13.40	14.08	527664	72251	1.28%
2025-11-10	13.83	13.90	0.21	1.53%	13.63	14.21	586884	81436	1.42%
2025-11-07	13.90	13.69	-0.26	-1.86%	13.64	14.05	640729	88647	1.55%
2025-11-06	13.10	13.95	0.78	5.92%	13.06	14.32	982447	134660	2.38%
2025-11-05	12.80	13.17	-0.15	-1.13%	12.59	13.20	599630	77321	1.45%
2025-11-04	13.68	13.32	-0.41	-2.99%	13.11	13.98	710283	96332	1.72%
2025-11-03	13.35	13.73	0.36	2.69%	13.13	13.88	634279	85565	1.54%
2025-10-31	13.52	13.37	-0.21	-1.55%	13.02	13.60	602810	80173	1.46%
2025-10-30	13.49	13.58	-0.02	-0.15%	13.32	13.88	841556	114519	2.04%
2025-10-29	12.91	13.80	0.88	6.81%	12.79	13.90	805604	108649	1.95%
2025-10-28	13.28	12.92	-0.46	-3.44%	12.57	13.38	740754	96409	1.79%
2025-10-27	13.57	13.38	-0.02	-0.15%	13.00	13.57	811710	108032	1.97%
2025-10-24	13.08	13.40	0.46	3.55%	12.63	13.48	726650	95096	1.76%
2025-10-23	12.32	12.94	0.63	5.12%	12.32	12.95	699972	89224	1.69%
2025-10-22	12.10	12.31	-0.03	-0.24%	12.02	12.49	479777	59002	1.16%
2025-10-21	12.03	12.34	0.39	3.26%	11.90	12.58	503789	62062	1.22%
2025-10-20	11.76	11.95	0.09	0.76%	11.65	12.17	473730	56176	1.15%
2025-10-17	12.01	11.86	0.09	0.76%	11.74	12.22	499465	59562	1.21%
2025-10-16	11.87	11.77	-0.12	-1.01%	11.66	12.11	484081	57662	1.17%
2025-10-15	11.57	11.89	0.37	3.21%	11.45	12.03	712687	83653	1.73%
2025-10-14	12.08	11.52	-0.17	-1.45%	11.37	12.34	857776	101959	2.08%
2025-10-13	11.26	11.69	-0.12	-1.02%	11.26	11.89	544038	63001	1.32%
2025-10-10	12.00	11.81	-0.33	-2.72%	11.65	12.07	538165	63873	1.30%
2025-10-09	11.92	12.14	0.55	4.75%	11.76	12.14	812719	97174	1.97%
2025-09-30	11.70	11.59	-0.05	-0.43%	11.54	11.86	375047	43762	0.91%
2025-09-29	11.32	11.64	0.39	3.47%	11.12	11.77	472921	54165	1.15%
2025-09-26	11.19	11.25	0.00	0.00%	11.14	11.45	502461	56906	1.22%
2025-09-25	11.05	11.25	0.29	2.65%	11.00	11.34	599962	67180	1.45%
2025-09-24	10.75	10.96	0.11	1.01%	10.70	11.02	268041	29141	0.65%
2025-09-23	11.05	10.85	-0.20	-1.81%	10.66	11.15	311206	33771	0.75%
2025-09-22	11.08	11.05	0.03	0.27%	10.75	11.15	375442	40952	0.91%
2025-09-19	10.87	11.02	0.18	1.66%	10.77	11.13	316040	34750	0.77%
2025-09-18	11.10	10.84	-0.62	-5.41%	10.71	11.24	657860	72424	1.59%
2025-09-17	11.42	11.46	0.06	0.53%	11.16	11.49	407514	46260	0.99%
2025-09-16	11.62	11.40	-0.20	-1.72%	11.10	11.74	598482	67630	1.45%
2025-09-15	11.45	11.60	0.12	1.05%	11.31	11.76	656831	76050	1.59%
2025-09-12	11.30	11.48	0.51	4.65%	11.29	11.73	801266	92222	1.94%
2025-09-11	10.42	10.97	0.55	5.28%	10.39	10.97	496351	53481	1.20%
2025-09-10	10.50	10.42	-0.16	-1.51%	10.26	10.63	291042	30307	0.70%
2025-09-09	10.48	10.58	0.10	0.95%	10.42	10.70	363062	38320	0.88%
2025-09-08	10.80	10.48	-0.27	-2.51%	10.41	10.88	518674	54620	1.26%