天山股份（000877）历史行情
以下为天山股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.690 | 3.650 | 3.720 | 3.640 | -0.040 | -1.084% | 13.19万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.680 | 3.690 | 3.750 | 3.650 | -0.010 | -0.270% | 18.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.750 | 3.700 | 3.780 | 3.680 | -0.060 | -1.596% | 16.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 2,227.27万 | 0.83亿 | 0.313% |
| 2026-10-06 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 2,227.27万 | 0.83亿 | 0.313% |
| 2026-10-05 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 2,227.27万 | 0.83亿 | 0.313% |
| 2026-10-02 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 2,227.27万 | 0.83亿 | 0.313% |
| 2026-10-01 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 2,227.27万 | 0.83亿 | 0.313% |
| 2026-09-30 | 3.700 | 3.760 | 3.800 | 3.620 | 0.070 | 1.897% | 22.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.580 | 3.690 | 3.740 | 3.570 | 0.090 | 2.500% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.750 | 3.600 | 3.760 | 3.590 | -0.170 | -4.509% | 35.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.860 | 3.770 | 3.870 | 3.740 | -0.170 | -4.315% | 6,047.13万 | 2.30亿 | 0.850% |
| 2026-09-24 | 3.860 | 3.770 | 3.870 | 3.740 | -0.170 | -4.315% | 60.47万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.680 | 3.940 | 4.060 | 3.670 | 0.250 | 6.775% | 81.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.740 | 3.690 | 3.770 | 3.680 | -0.060 | -1.600% | 13.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.670 | 3.750 | 3.760 | 3.660 | 0.070 | 1.902% | 14.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.660 | 3.680 | 3.680 | 3.640 | 0.020 | 0.546% | 11.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.690 | 3.660 | 3.700 | 3.640 | -0.040 | -1.081% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.710 | 3.700 | 3.710 | 3.630 | -0.010 | -0.270% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.720 | 3.710 | 3.740 | 3.690 | -0.020 | -0.536% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.760 | 3.730 | 3.780 | 3.700 | -0.020 | -0.533% | 11.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.820 | 3.750 | 3.820 | 3.720 | -0.070 | -1.832% | 13.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.800 | 3.820 | 3.860 | 3.770 | 0.010 | 0.262% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.860 | 3.810 | 3.860 | 3.780 | -0.030 | -0.781% | 13.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.760 | 3.840 | 3.900 | 3.740 | 0.110 | 2.949% | 24.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.750 | 3.730 | 3.780 | 3.700 | 0.000 | 0.000% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.700 | 3.730 | 3.780 | 3.680 | 0.050 | 1.359% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.700 | 3.680 | 3.750 | 3.680 | -0.030 | -0.809% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.750 | 3.710 | 3.790 | 3.680 | -0.070 | -1.852% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.750 | 3.780 | 3.810 | 3.730 | 0.040 | 1.070% | 13.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.740 | 3.870 | 3.730 | -0.080 | -2.094% | 15.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.760 | 3.820 | 3.830 | 3.740 | 0.060 | 1.596% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.720 | 3.760 | 3.780 | 3.710 | 0.010 | 0.267% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.670 | 3.750 | 3.770 | 3.650 | 0.040 | 1.078% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.650 | 3.710 | 3.710 | 3.620 | 0.060 | 1.644% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.640 | 3.650 | 3.680 | 3.620 | 0.000 | 0.000% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.660 | 3.650 | 3.690 | 3.600 | -0.040 | -1.084% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.610 | 3.690 | 3.710 | 3.600 | 0.080 | 2.216% | 12.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.700 | 3.610 | 3.700 | 3.600 | -0.070 | -1.902% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.700 | 3.680 | 3.710 | 3.670 | -0.040 | -1.075% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.700 | 3.720 | 3.740 | 3.680 | 0.010 | 0.270% | 7.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.750 | 3.710 | 3.750 | 3.690 | -0.040 | -1.067% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.830 | 3.750 | 3.840 | 3.750 | -0.060 | -1.575% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.790 | 3.810 | 3.830 | 3.770 | 0.010 | 0.263% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.840 | 3.800 | 3.860 | 3.790 | -0.070 | -1.809% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.800 | 3.870 | 3.880 | 3.780 | 0.080 | 2.111% | 16.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.830 | 3.790 | 3.840 | 3.740 | -0.050 | -1.302% | 13.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.840 | 3.880 | 3.770 | 0.040 | 1.053% | 18.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.830 | 3.800 | 3.830 | 3.770 | -0.030 | -0.783% | 11.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.860 | 3.830 | 3.870 | 3.780 | -0.030 | -0.777% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.830 | 3.860 | 3.870 | 3.820 | 0.030 | 0.783% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.790 | 3.830 | 3.830 | 3.760 | 0.010 | 0.262% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.740 | 3.820 | 3.830 | 3.730 | 0.080 | 2.139% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.640 | 3.740 | 3.780 | 3.620 | 0.110 | 3.030% | 21.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.590 | 3.630 | 3.640 | 3.580 | 0.020 | 0.554% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.550 | 3.610 | 3.620 | 3.540 | 0.050 | 1.404% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.660 | 3.560 | 3.680 | 3.560 | -0.120 | -3.261% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.630 | 3.680 | 3.690 | 3.590 | 0.060 | 1.657% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.640 | 3.620 | 3.650 | 3.580 | -0.020 | -0.549% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.700 | 3.640 | 3.750 | 3.620 | -0.070 | -1.887% | 16.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.640 | 3.710 | 3.740 | 3.630 | 0.070 | 1.923% | 14.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.690 | 3.640 | 3.780 | 3.620 | -0.070 | -1.887% | 14.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.710 | 3.710 | 3.730 | 3.630 | 0.000 | 0.000% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.600 | 3.710 | 3.740 | 3.580 | 0.070 | 1.923% | 18.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.600 | 3.640 | 3.650 | 3.560 | 0.030 | 0.831% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.650 | 3.610 | 3.670 | 3.580 | -0.050 | -1.366% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.660 | 3.710 | 3.550 | 0.040 | 1.105% | 15.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.630 | 3.620 | 3.660 | 3.560 | -0.020 | -0.549% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.620 | 3.640 | 3.690 | 3.590 | 0.010 | 0.275% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.630 | 3.750 | 3.620 | -0.130 | -3.457% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.760 | 3.760 | 3.790 | 3.710 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.650 | 3.760 | 3.760 | 3.650 | 0.110 | 3.014% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.660 | 3.650 | 3.740 | 3.620 | -0.030 | -0.815% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.620 | 3.680 | 3.720 | 3.590 | 0.050 | 1.377% | 18.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.690 | 3.630 | 3.690 | 3.580 | -0.070 | -1.892% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.700 | 3.700 | 3.720 | 3.600 | -0.010 | -0.270% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.790 | 3.710 | 3.810 | 3.710 | -0.080 | -2.111% | 13.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.800 | 3.790 | 3.870 | 3.750 | -0.040 | -1.044% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.880 | 3.830 | 3.890 | 3.770 | -0.050 | -1.289% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.900 | 3.880 | 4.000 | 3.870 | -0.060 | -1.523% | 14.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.930 | 3.940 | 3.950 | 3.790 | 0.000 | 0.000% | 17.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.030 | 3.940 | 4.030 | 3.890 | -0.100 | -2.475% | 17.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.030 | 4.040 | 4.090 | 4.000 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.060 | 4.040 | 4.100 | 4.020 | -0.010 | -0.247% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.120 | 4.050 | 4.170 | 4.000 | -0.060 | -1.460% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.060 | 4.110 | 4.150 | 4.020 | 0.090 | 2.239% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.050 | 4.020 | 4.090 | 3.990 | -0.060 | -1.471% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.110 | 4.080 | 4.110 | 4.030 | -0.030 | -0.730% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.100 | 4.110 | 4.130 | 4.050 | 0.010 | 0.244% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.200 | 4.100 | 4.290 | 4.070 | -0.130 | -3.073% | 15.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.200 | 4.230 | 4.290 | 4.190 | 0.030 | 0.714% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.280 | 4.200 | 4.310 | 4.190 | -0.100 | -2.326% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.300 | 4.330 | 4.270 | -0.030 | -0.693% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.400 | 4.330 | 4.430 | 4.320 | -0.070 | -1.591% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.330 | 4.400 | 4.430 | 4.270 | 0.060 | 1.382% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.340 | 4.340 | 4.440 | 4.340 | 0.010 | 0.231% | 12.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.340 | 4.330 | 4.390 | 4.310 | -0.030 | -0.688% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.430 | 4.360 | 4.450 | 4.330 | -0.080 | -1.802% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.590 | 4.440 | 4.600 | 4.390 | -0.150 | -3.268% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.430 | 4.590 | 4.660 | 4.390 | 0.110 | 2.455% | 22.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.330 | 4.480 | 4.600 | 4.300 | 0.160 | 3.704% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.420 | 4.320 | 4.460 | 4.320 | -0.130 | -2.921% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.480 | 4.450 | 4.490 | 4.370 | -0.060 | -1.330% | 15.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.500 | 4.510 | 4.520 | 4.470 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.490 | 4.510 | 4.520 | 4.420 | 0.020 | 0.445% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.610 | 4.490 | 4.610 | 4.480 | -0.120 | -2.603% | 18.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.750 | 4.610 | 4.750 | 4.610 | -0.130 | -2.743% | 14.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.780 | 4.740 | 4.800 | 4.710 | -0.030 | -0.629% | 11.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.820 | 4.770 | 4.880 | 4.750 | -0.040 | -0.832% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.730 | 4.810 | 4.830 | 4.690 | 0.080 | 1.691% | 19.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.680 | 4.730 | 4.810 | 4.670 | 0.030 | 0.638% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.700 | 4.880 | 4.620 | 0.090 | 1.952% | 30.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.640 | 4.610 | 4.650 | 4.590 | -0.030 | -0.647% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.670 | 4.640 | 4.690 | 4.610 | -0.050 | -1.066% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.600 | 4.690 | 4.700 | 4.590 | 0.070 | 1.515% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.660 | 4.620 | 4.710 | 4.560 | -0.080 | -1.702% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.670 | 4.700 | 4.710 | 4.600 | 0.030 | 0.642% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.720 | 4.670 | 4.720 | 4.650 | -0.040 | -0.849% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.720 | 4.710 | 4.740 | 4.660 | -0.010 | -0.212% | 10.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.740 | 4.720 | 4.770 | 4.710 | -0.040 | -0.840% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.790 | 4.760 | 4.800 | 4.740 | -0.020 | -0.418% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.770 | 4.780 | 4.790 | 4.730 | 0.010 | 0.210% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.780 | 4.770 | 4.790 | 4.740 | -0.020 | -0.418% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.780 | 4.790 | 4.820 | 4.760 | 0.010 | 0.209% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.820 | 4.780 | 4.840 | 4.770 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.810 | 4.820 | 4.830 | 4.760 | 0.020 | 0.417% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.860 | 4.800 | 4.860 | 4.790 | 0.000 | 0.000% | 15.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.880 | 4.880 | 4.940 | 4.860 | 0.000 | 0.000% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.960 | 4.850 | 4.980 | 4.850 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.920 | 5.020 | 5.020 | 4.920 | 0.000 | 0.000% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.900 | 4.870 | 4.910 | 4.820 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.000 | 4.900 | 5.060 | 4.840 | 0.000 | 0.000% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.030 | 4.980 | 5.060 | 4.970 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.060 | 5.040 | 5.120 | 4.990 | 0.000 | 0.000% | 9.62万 | 0.00亿 | 0.000% |