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
2026-05-06	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%
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%