天山铝业(002532) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-11 | 10.80 | 11.22 | 10.77 | 11.06 | 0.37 | 3.46 | 270,335 | 29,716 | 4.21 | 1.63 |
| 2021-06-10 | 10.90 | 10.95 | 10.61 | 10.69 | -0.29 | -2.64 | 153,251 | 16,449 | 3.10 | 0.92 |
| 2021-06-09 | 10.84 | 11.08 | 10.77 | 10.98 | 0.12 | 1.11 | 158,389 | 17,340 | 2.85 | 0.95 |
| 2021-06-08 | 10.70 | 10.95 | 10.56 | 10.86 | 0.09 | 0.84 | 134,376 | 14,524 | 3.62 | 0.81 |
| 2021-06-07 | 10.75 | 11.02 | 10.72 | 10.77 | 0.02 | 0.19 | 99,410 | 10,774 | 2.79 | 0.60 |
| 2021-06-04 | 10.89 | 10.95 | 10.72 | 10.75 | -0.35 | -3.15 | 135,657 | 14,656 | 2.07 | 0.82 |
| 2021-06-03 | 10.98 | 11.19 | 10.81 | 11.10 | 0.09 | 0.82 | 165,160 | 18,286 | 3.45 | 0.99 |
| 2021-06-02 | 11.30 | 11.39 | 11.01 | 11.01 | -0.45 | -3.93 | 168,889 | 18,824 | 3.32 | 1.02 |
| 2021-06-01 | 11.31 | 11.63 | 10.98 | 11.46 | 0.05 | 0.44 | 226,964 | 25,519 | 5.70 | 1.37 |
| 2021-05-31 | 11.58 | 11.68 | 11.31 | 11.41 | -0.13 | -1.13 | 212,272 | 24,302 | 3.21 | 1.28 |
| 2021-05-28 | 11.80 | 12.09 | 11.44 | 11.54 | 0.01 | 0.09 | 308,890 | 36,384 | 5.64 | 1.86 |
| 2021-05-27 | 11.25 | 11.65 | 11.22 | 11.53 | 0.19 | 1.68 | 260,651 | 29,846 | 3.79 | 1.57 |
| 2021-05-26 | 11.59 | 11.59 | 11.22 | 11.34 | -0.13 | -1.13 | 219,723 | 25,008 | 3.23 | 1.32 |
| 2021-05-25 | 11.77 | 11.83 | 11.16 | 11.47 | -0.13 | -1.12 | 283,062 | 32,357 | 5.78 | 1.70 |
| 2021-05-24 | 11.03 | 12.22 | 10.99 | 11.60 | 0.35 | 3.11 | 562,746 | 65,371 | 10.93 | 3.38 |
| 2021-05-21 | 10.14 | 11.25 | 10.11 | 11.25 | 1.02 | 9.97 | 530,882 | 57,773 | 11.14 | 3.19 |
| 2021-05-20 | 10.51 | 10.53 | 10.08 | 10.23 | -0.95 | -8.50 | 369,313 | 37,872 | 4.03 | 2.22 |
| 2021-05-19 | 11.27 | 11.30 | 11.01 | 11.18 | -0.39 | -3.37 | 267,035 | 29,780 | 2.51 | 1.61 |
| 2021-05-18 | 11.41 | 11.74 | 11.28 | 11.57 | 0.25 | 2.21 | 371,359 | 42,774 | 4.06 | 2.23 |
| 2021-05-17 | 10.92 | 11.43 | 10.74 | 11.32 | 0.33 | 3.00 | 488,625 | 54,492 | 6.28 | 2.94 |
| 2021-05-14 | 11.35 | 11.45 | 10.83 | 10.99 | -0.29 | -2.57 | 385,380 | 42,446 | 5.50 | 2.32 |
| 2021-05-13 | 11.71 | 11.85 | 11.20 | 11.28 | -1.02 | -8.29 | 570,666 | 65,106 | 5.28 | 3.43 |
| 2021-05-12 | 12.30 | 13.04 | 12.08 | 12.30 | -0.35 | -2.77 | 617,846 | 76,599 | 7.59 | 3.72 |
| 2021-05-11 | 12.00 | 13.42 | 11.86 | 12.65 | 0.45 | 3.69 | 939,671 | 117,575 | 12.79 | 5.65 |
| 2021-05-10 | 11.40 | 12.20 | 11.12 | 12.20 | 1.11 | 10.01 | 523,979 | 61,860 | 9.74 | 3.15 |
| 2021-05-07 | 10.85 | 11.25 | 10.61 | 11.09 | 0.45 | 4.23 | 611,910 | 67,190 | 6.02 | 3.68 |
| 2021-05-06 | 10.45 | 10.78 | 10.35 | 10.64 | 0.51 | 5.03 | 469,459 | 49,549 | 4.24 | 2.82 |
| 2021-04-30 | 10.30 | 10.35 | 10.00 | 10.13 | -0.32 | -3.06 | 300,615 | 30,568 | 3.35 | 1.81 |
| 2021-04-29 | 10.26 | 10.69 | 10.12 | 10.45 | 0.26 | 2.55 | 367,811 | 38,266 | 5.59 | 2.21 |
| 2021-04-28 | 10.34 | 10.40 | 9.93 | 10.19 | -0.35 | -3.32 | 334,599 | 33,914 | 4.46 | 2.01 |
| 2021-04-27 | 10.63 | 10.86 | 10.31 | 10.54 | -0.03 | -0.28 | 442,277 | 46,944 | 5.20 | 2.66 |
| 2021-04-26 | 10.41 | 10.98 | 10.25 | 10.57 | 0.22 | 2.13 | 630,235 | 66,903 | 7.05 | 3.79 |
| 2021-04-23 | 10.17 | 10.45 | 9.97 | 10.35 | 0.18 | 1.77 | 411,340 | 41,946 | 4.72 | 2.47 |
| 2021-04-22 | 10.20 | 10.62 | 10.12 | 10.17 | 0.15 | 1.50 | 438,802 | 45,396 | 4.99 | 2.64 |
| 2021-04-21 | 10.13 | 10.19 | 9.93 | 10.02 | -0.26 | -2.53 | 307,726 | 30,919 | 2.53 | 1.85 |
| 2021-04-20 | 10.09 | 10.56 | 9.92 | 10.28 | -0.02 | -0.19 | 547,444 | 55,690 | 6.21 | 3.29 |
| 2021-04-19 | 9.91 | 10.38 | 9.75 | 10.30 | 0.11 | 1.08 | 506,538 | 51,133 | 6.18 | 3.05 |
| 2021-04-16 | 10.60 | 10.95 | 10.12 | 10.19 | -0.24 | -2.30 | 883,530 | 93,491 | 7.96 | 5.31 |
| 2021-04-15 | 9.58 | 10.43 | 9.51 | 10.43 | 0.95 | 10.02 | 571,778 | 57,481 | 9.70 | 3.44 |
| 2021-04-14 | 9.68 | 9.75 | 9.33 | 9.48 | -0.05 | -0.52 | 275,761 | 26,172 | 4.41 | 1.66 |
| 2021-04-13 | 9.19 | 9.55 | 9.00 | 9.53 | 0.33 | 3.59 | 241,941 | 22,498 | 5.98 | 1.46 |
| 2021-04-12 | 9.71 | 9.71 | 9.11 | 9.20 | -0.60 | -6.12 | 320,044 | 29,941 | 6.12 | 1.92 |
| 2021-04-09 | 9.80 | 10.14 | 9.60 | 9.80 | -0.20 | -2.00 | 419,377 | 41,111 | 5.40 | 2.52 |
| 2021-04-08 | 9.40 | 10.37 | 9.28 | 10.00 | 0.57 | 6.04 | 711,969 | 70,421 | 11.56 | 4.28 |
| 2021-04-07 | 9.19 | 9.48 | 9.10 | 9.43 | 0.29 | 3.17 | 382,243 | 35,651 | 4.16 | 7.60 |
| 2021-04-06 | 9.02 | 9.25 | 9.01 | 9.14 | 0.08 | 0.88 | 180,448 | 16,446 | 2.65 | 3.59 |
| 2021-04-02 | 9.18 | 9.38 | 8.80 | 9.06 | -0.08 | -0.88 | 276,790 | 25,096 | 6.35 | 5.50 |
| 2021-04-01 | 8.94 | 9.21 | 8.85 | 9.14 | 0.13 | 1.44 | 278,415 | 25,144 | 4.00 | 5.53 |
