天山电子 (301379) - 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
2026-04-03	23.51	22.85	-0.54	-2.31%	22.82	23.68	24488	5653	1.92%
2026-04-02	24.30	23.39	-0.98	-4.02%	23.30	24.36	34659	8200	2.72%
2026-04-01	24.46	24.37	0.45	1.88%	24.17	24.83	27497	6718	2.16%
2026-03-31	24.33	23.92	-0.47	-1.93%	23.83	24.39	30059	7231	2.36%
2026-03-30	24.61	24.39	-0.49	-1.97%	24.03	24.65	29232	7106	2.30%
2026-03-27	24.55	24.88	-0.01	-0.04%	24.33	25.09	25273	6256	1.98%
2026-03-26	25.68	24.89	-0.88	-3.41%	24.60	25.76	39138	9839	3.07%
2026-03-25	24.80	25.77	1.13	4.59%	24.73	26.23	58085	14892	4.56%
2026-03-24	24.48	24.64	0.74	3.10%	23.70	24.68	40789	9872	3.20%
2026-03-23	26.15	23.90	-1.90	-7.36%	23.80	26.15	66267	16340	5.20%
2026-03-20	26.93	25.80	-0.98	-3.66%	25.80	27.43	65919	17503	5.18%
2026-03-19	27.32	26.78	-1.03	-3.70%	26.60	27.45	60439	16247	4.75%
2026-03-18	26.74	27.81	1.34	5.06%	26.74	27.93	90632	24891	7.12%
2026-03-17	27.72	26.47	-1.28	-4.61%	26.41	27.73	46599	12521	3.66%
2026-03-16	26.73	27.75	1.03	3.85%	26.31	27.78	56905	15408	4.47%
2026-03-13	26.75	26.72	-0.19	-0.71%	26.51	27.62	38459	10388	3.02%
2026-03-12	27.60	26.91	-0.70	-2.54%	26.71	27.73	35058	9488	2.75%
2026-03-11	27.74	27.61	-0.23	-0.83%	27.51	28.22	33829	9400	2.66%
2026-03-10	26.98	27.84	1.15	4.31%	26.98	27.94	52997	14608	4.16%
2026-03-09	26.48	26.69	-0.37	-1.37%	25.90	26.80	49403	12980	3.88%
2026-03-06	26.96	27.06	-0.16	-0.59%	26.83	27.44	37838	10267	2.97%
2026-03-05	26.87	27.22	0.97	3.70%	26.77	27.86	48235	13234	3.79%
2026-03-04	26.13	26.25	0.14	0.54%	25.95	26.96	41309	10922	3.24%
2026-03-03	28.20	26.11	-2.13	-7.54%	26.07	28.70	67328	18175	5.29%
2026-03-02	28.50	28.24	-1.02	-3.49%	28.08	29.12	52279	14852	4.11%
2026-02-27	29.19	29.26	-0.41	-1.38%	28.80	29.29	53887	15659	4.23%
2026-02-26	28.81	29.67	0.87	3.02%	28.43	29.79	87837	25576	6.90%
2026-02-25	28.59	28.80	0.23	0.81%	28.33	28.86	46361	13263	3.64%
2026-02-24	28.22	28.57	0.77	2.77%	27.80	28.95	53815	15374	4.23%
2026-02-13	27.70	27.80	0.03	0.11%	27.45	28.36	43086	12082	3.38%
2026-02-12	27.68	27.77	0.48	1.76%	27.25	28.48	45556	12731	3.58%
2026-02-11	27.12	27.29	0.17	0.63%	27.00	27.68	33518	9197	2.63%
2026-02-10	27.16	27.12	-0.03	-0.11%	27.07	27.37	24339	6622	1.91%
2026-02-09	26.97	27.15	0.47	1.76%	26.83	27.18	26356	7128	2.07%
2026-02-06	26.61	26.68	-0.12	-0.45%	26.40	27.12	28418	7631	2.23%
2026-02-05	27.01	26.80	-0.50	-1.83%	26.68	27.29	31516	8462	2.48%
2026-02-04	27.89	27.30	-0.82	-2.92%	26.98	27.93	51068	13968	4.01%
2026-02-03	28.00	28.12	0.49	1.77%	27.62	28.28	48425	13550	3.80%
2026-02-02	28.50	27.63	-1.34	-4.63%	27.62	28.79	62453	17557	4.90%
2026-01-30	28.42	28.97	0.77	2.73%	27.50	29.27	61319	17447	4.82%
2026-01-29	28.99	28.20	-0.68	-2.35%	28.13	29.43	61626	17680	4.84%
2026-01-28	30.00	28.88	-1.22	-4.05%	28.80	30.07	74346	21750	5.84%
2026-01-27	29.50	30.10	0.30	1.01%	28.53	30.32	91366	26868	7.18%
2026-01-26	29.36	29.80	0.33	1.12%	29.27	31.00	113468	34156	8.91%
2026-01-23	29.73	29.47	-0.40	-1.34%	29.09	29.83	108094	31719	8.49%
2026-01-22	29.52	29.87	0.74	2.54%	28.89	30.49	125931	37445	9.89%
2026-01-21	28.32	29.13	0.53	1.85%	28.30	29.37	95676	27850	7.51%
2026-01-20	28.77	28.60	-0.46	-1.58%	28.36	29.50	86511	24954	6.79%
2026-01-19	29.59	29.06	-0.02	-0.07%	28.62	29.59	117865	34252	9.26%
2026-01-16	28.97	29.08	0.35	1.22%	28.32	29.45	124182	35860	9.75%
2026-01-15	28.01	28.73	0.78	2.79%	27.62	29.17	144301	40976	11.33%
2026-01-14	26.79	27.95	1.29	4.84%	26.79	28.90	143923	40185	11.30%
2026-01-13	27.63	26.66	-0.94	-3.41%	26.58	27.65	77288	20942	6.07%
2026-01-12	27.70	27.60	0.00	0.00%	27.02	27.91	72842	19940	5.72%
2026-01-09	27.38	27.60	0.10	0.36%	27.05	27.72	56820	15563	4.46%
2026-01-08	27.71	27.50	-0.43	-1.54%	27.39	27.93	48173	13318	3.78%
2026-01-07	28.06	27.93	0.26	0.94%	27.70	28.38	80017	22387	6.28%
2026-01-06	27.16	27.67	0.56	2.07%	27.00	28.48	80129	22240	6.29%
2026-01-05	25.97	27.11	1.26	4.87%	25.97	27.40	89314	23992	7.01%
2025-12-31	26.29	25.85	-0.37	-1.41%	25.72	26.30	43262	11217	3.40%
2025-12-30	26.44	26.22	-0.22	-0.83%	26.11	26.70	43299	11409	3.40%
2025-12-29	26.52	26.44	-0.11	-0.41%	26.11	26.72	41257	10895	3.24%
2025-12-26	26.57	26.55	-0.13	-0.49%	26.40	26.97	50900	13568	4.00%