天山铝业（002532）历史行情

以下为天山铝业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
2026-10-16	11.440	11.500	11.690	11.350	0.230	2.041%	48.63万	0.00亿	0.000%
2026-10-15	11.720	11.270	11.820	11.130	-0.740	-6.162%	72.91万	0.00亿	0.000%
2026-10-14	12.050	12.010	12.280	11.980	-0.100	-0.826%	30.57万	0.00亿	0.000%
2026-10-13	11.920	12.110	12.240	11.800	0.110	0.917%	33.84万	0.00亿	0.000%
2026-10-12	12.450	12.000	12.470	11.960	-0.330	-2.676%	38.94万	0.00亿	0.000%
2026-10-09	12.070	12.330	12.420	11.930	0.160	1.315%	61.41万	0.00亿	0.000%
2026-10-08	12.120	12.170	12.370	12.020	-0.010	-0.082%	48.75万	0.00亿	0.000%
2026-10-07	12.170	12.180	12.250	12.020	-0.030	-0.246%	2,933.17万	3.57亿	0.714%
2026-10-06	12.170	12.180	12.250	12.020	-0.030	-0.246%	2,933.17万	3.57亿	0.714%
2026-10-05	12.170	12.180	12.250	12.020	-0.030	-0.246%	2,933.17万	3.57亿	0.714%
2026-10-02	12.170	12.180	12.250	12.020	-0.030	-0.246%	2,933.17万	3.57亿	0.714%
2026-10-01	12.170	12.180	12.250	12.020	-0.030	-0.246%	2,933.17万	3.57亿	0.714%
2026-09-30	12.170	12.180	12.250	12.020	-0.030	-0.246%	29.33万	0.00亿	0.000%
2026-09-29	11.690	12.210	12.330	11.590	0.460	3.915%	60.65万	0.00亿	0.000%
2026-09-28	11.910	11.750	11.960	11.680	-0.360	-2.973%	42.43万	0.00亿	0.000%
2026-09-27	12.320	12.110	12.360	12.040	-0.300	-2.417%	4,401.12万	5.36亿	1.072%
2026-09-24	12.320	12.110	12.360	12.040	-0.300	-2.417%	44.01万	0.00亿	0.000%
2026-09-23	12.660	12.410	12.690	12.330	-0.230	-1.820%	46.07万	0.00亿	0.000%
2026-09-22	12.560	12.640	12.740	12.490	0.090	0.717%	44.84万	0.00亿	0.000%
2026-09-21	12.810	12.550	12.830	12.460	-0.260	-2.030%	59.88万	0.00亿	0.000%
2026-09-18	12.920	12.810	13.020	12.780	0.080	0.628%	48.20万	0.00亿	0.000%
2026-09-17	12.840	12.730	13.020	12.520	-0.250	-1.926%	56.14万	0.00亿	0.000%
2026-09-16	12.970	12.980	13.050	12.580	0.020	0.154%	51.07万	0.00亿	0.000%
2026-09-15	13.090	12.960	13.180	12.800	-0.070	-0.537%	36.13万	0.00亿	0.000%
2026-09-14	13.060	13.030	13.200	12.920	-0.190	-1.437%	48.02万	0.00亿	0.000%
2026-09-11	13.390	13.220	13.400	13.060	-0.540	-3.924%	76.79万	0.00亿	0.000%
2026-09-10	14.000	13.760	14.180	13.660	-0.280	-1.994%	62.40万	0.00亿	0.000%
2026-09-09	13.510	14.040	14.100	13.290	0.800	6.042%	142.28万	0.00亿	0.000%
2026-09-08	13.050	13.240	13.320	13.000	0.280	2.160%	56.03万	0.00亿	0.000%
2026-09-07	13.080	12.960	13.090	12.830	-0.170	-1.295%	42.73万	0.00亿	0.000%
2026-09-04	13.400	13.130	13.510	13.060	-0.180	-1.352%	63.22万	0.00亿	0.000%
2026-09-03	13.090	13.310	13.390	13.080	0.370	2.859%	79.37万	0.00亿	0.000%
2026-09-02	13.110	12.940	13.240	12.750	-0.240	-1.821%	63.83万	0.00亿	0.000%
2026-09-01	13.320	13.180	13.500	13.130	-0.030	-0.227%	64.23万	0.00亿	0.000%
2026-08-31	12.950	13.210	13.220	12.720	0.040	0.304%	55.76万	0.00亿	0.000%
2026-08-28	13.100	13.170	13.240	12.880	0.170	1.308%	69.43万	0.00亿	0.000%
2026-08-27	12.800	13.000	13.060	12.750	0.200	1.562%	73.54万	0.00亿	0.000%
2026-08-26	12.630	12.800	12.970	12.600	0.230	1.830%	75.48万	0.00亿	0.000%
2026-08-25	12.650	12.570	12.720	12.410	-0.130	-1.024%	59.02万	0.00亿	0.000%
2026-08-24	12.770	12.700	12.830	12.520	0.030	0.237%	66.00万	0.00亿	0.000%
2026-08-21	12.400	12.670	12.720	12.340	0.270	2.177%	82.39万	0.00亿	0.000%
2026-08-20	12.900	12.400	13.070	12.270	-0.360	-2.821%	90.36万	0.00亿	0.000%
2026-08-19	12.700	12.760	12.900	12.550	-0.224	-1.725%	67.06万	0.00亿	0.000%
2026-08-18	13.014	12.984	13.364	12.824	-0.270	-2.037%	87.74万	0.00亿	0.000%
2026-08-17	13.004	13.254	13.384	12.824	0.420	3.273%	96.78万	0.00亿	0.000%
2026-08-14	12.784	12.834	12.964	12.604	-0.060	-0.465%	74.90万	0.00亿	0.000%
2026-08-13	13.604	12.894	13.624	12.854	-1.080	-7.729%	159.34万	0.00亿	0.000%
2026-08-12	13.784	13.974	14.514	13.764	0.470	3.480%	138.66万	0.00亿	0.000%
2026-08-11	13.804	13.504	14.454	13.454	-0.140	-1.026%	133.31万	0.00亿	0.000%
2026-08-10	13.474	13.644	13.784	13.354	0.390	2.943%	94.84万	0.00亿	0.000%
2026-08-07	13.094	13.254	13.494	13.064	0.150	1.145%	75.72万	0.00亿	0.000%
2026-08-06	13.254	13.104	13.534	12.904	-0.060	-0.456%	116.16万	0.00亿	0.000%
2026-08-05	12.854	13.164	13.244	12.604	0.300	2.332%	97.33万	0.00亿	0.000%
2026-08-04	12.764	12.864	12.954	12.454	0.190	1.499%	91.04万	0.00亿	0.000%
2026-08-03	12.764	12.674	12.954	12.574	-0.230	-1.782%	105.00万	0.00亿	0.000%
2026-07-31	12.604	12.904	13.084	12.604	0.070	0.545%	115.45万	0.00亿	0.000%
2026-07-30	12.894	12.834	13.404	12.824	0.090	0.706%	117.20万	0.00亿	0.000%
2026-07-29	12.504	12.744	12.964	12.474	0.290	2.329%	104.28万	0.00亿	0.000%
2026-07-28	12.104	12.454	12.534	12.024	0.150	1.219%	85.36万	0.00亿	0.000%
2026-07-27	12.304	12.304	12.454	11.904	0.100	0.819%	78.68万	0.00亿	0.000%
2026-07-24	12.504	12.204	12.644	12.104	-0.720	-5.571%	118.14万	0.00亿	0.000%
2026-07-23	12.074	12.924	13.084	11.884	0.870	7.218%	182.16万	0.00亿	0.000%
2026-07-22	11.864	12.054	12.254	11.744	0.140	1.175%	123.47万	0.00亿	0.000%
2026-07-21	12.064	11.914	12.234	11.644	-0.290	-2.376%	152.65万	0.00亿	0.000%
2026-07-20	11.904	12.204	12.464	11.504	0.510	4.361%	142.13万	0.00亿	0.000%
2026-07-17	12.204	11.694	12.294	11.554	-0.620	-5.035%	123.94万	0.00亿	0.000%
2026-07-16	12.154	12.314	12.554	12.104	-0.140	-1.124%	137.77万	0.00亿	0.000%
2026-07-15	11.964	12.454	12.604	11.864	0.500	4.183%	245.74万	0.00亿	0.000%
2026-07-14	11.024	11.954	11.954	10.714	1.110	10.236%	227.04万	0.00亿	0.000%
2026-07-13	10.794	10.844	11.184	10.584	-0.030	-0.276%	110.13万	0.00亿	0.000%
2026-07-10	10.444	10.874	11.214	10.314	0.500	4.820%	140.00万	0.00亿	0.000%
2026-07-09	10.654	10.374	10.684	10.004	-0.400	-3.713%	143.23万	0.00亿	0.000%
2026-07-08	11.064	10.774	11.164	10.764	-0.290	-2.621%	85.91万	0.00亿	0.000%
2026-07-07	11.334	11.064	11.344	10.994	-0.250	-2.210%	105.62万	0.00亿	0.000%
2026-07-06	11.104	11.314	11.844	11.084	0.240	2.167%	187.84万	0.00亿	0.000%
2026-07-03	11.004	11.074	11.304	10.924	0.440	4.138%	122.18万	0.00亿	0.000%
2026-07-02	10.574	10.634	10.904	10.404	0.110	1.045%	96.86万	0.00亿	0.000%
2026-07-01	10.454	10.524	10.854	10.294	0.090	0.863%	87.71万	0.00亿	0.000%
2026-06-30	10.604	10.434	10.694	10.224	-0.430	-3.958%	98.90万	0.00亿	0.000%
2026-06-29	10.834	10.864	10.954	10.454	0.080	0.742%	91.33万	0.00亿	0.000%
2026-06-26	11.404	10.784	11.454	10.654	-0.540	-4.769%	93.32万	0.00亿	0.000%
2026-06-25	11.044	11.324	11.504	10.964	-0.270	-2.329%	107.63万	0.00亿	0.000%
2026-06-24	11.504	11.594	11.704	11.344	0.090	0.782%	75.27万	0.00亿	0.000%
2026-06-23	12.334	11.504	12.384	11.474	-1.100	-8.727%	121.29万	0.00亿	0.000%
2026-06-22	11.804	12.604	12.644	11.694	0.850	7.232%	117.28万	0.00亿	0.000%
2026-06-18	12.164	11.754	12.294	11.634	-0.500	-4.080%	104.78万	0.00亿	0.000%
2026-06-17	12.424	12.254	12.584	12.154	-0.160	-1.289%	91.67万	0.00亿	0.000%
2026-06-16	12.944	12.414	12.964	12.244	-0.810	-6.125%	159.32万	0.00亿	0.000%
2026-06-15	13.454	13.224	13.674	12.944	0.090	0.685%	148.47万	0.00亿	0.000%
2026-06-12	13.354	13.134	13.834	13.074	0.020	0.153%	186.86万	0.00亿	0.000%
2026-06-11	13.024	13.114	13.294	12.884	0.020	0.153%	68.69万	0.00亿	0.000%
2026-06-10	12.734	13.094	13.204	12.594	0.140	1.081%	65.04万	0.00亿	0.000%
2026-06-09	12.924	12.954	12.994	12.504	0.090	0.700%	63.13万	0.00亿	0.000%
2026-06-08	13.054	12.864	13.124	12.514	-0.650	-4.810%	95.10万	0.00亿	0.000%
2026-06-05	14.004	13.514	14.114	13.424	-0.540	-3.842%	79.96万	0.00亿	0.000%
2026-06-04	14.934	14.054	15.084	13.944	-1.280	-8.347%	113.48万	0.00亿	0.000%
2026-06-03	14.904	15.334	15.534	14.724	0.240	1.590%	77.35万	0.00亿	0.000%
2026-06-02	14.684	15.094	15.204	14.544	0.430	2.932%	89.42万	0.00亿	0.000%
2026-06-01	14.794	14.664	14.844	14.484	0.030	0.205%	72.77万	0.00亿	0.000%
2026-05-29	14.974	14.634	15.184	14.604	-0.130	-0.881%	71.45万	0.00亿	0.000%
2026-05-28	15.104	14.764	15.194	14.604	-0.540	-3.528%	81.35万	0.00亿	0.000%
2026-05-27	15.964	15.304	16.114	15.154	-0.870	-5.379%	99.96万	0.00亿	0.000%
2026-05-26	15.404	16.174	16.454	15.014	1.080	7.155%	128.65万	0.00亿	0.000%
2026-05-25	15.664	15.094	15.804	14.984	-0.430	-2.770%	61.86万	0.00亿	0.000%
2026-05-22	15.304	15.524	15.834	15.074	0.420	2.781%	74.25万	0.00亿	0.000%
2026-05-21	15.414	15.104	16.004	15.104	-0.150	-0.983%	79.96万	0.00亿	0.000%
2026-05-20	14.854	15.254	15.464	14.754	0.300	2.006%	76.65万	0.00亿	0.000%
2026-05-19	14.644	14.954	14.994	14.464	0.430	2.961%	67.78万	0.00亿	0.000%
2026-05-18	14.694	14.524	14.724	14.384	-0.510	-3.392%	70.26万	0.00亿	0.000%
2026-05-15	15.834	15.034	15.854	14.884	-1.032	-6.424%	80.36万	0.00亿	0.000%
2026-05-14	16.286	16.066	16.736	15.996	-0.370	-2.251%	54.34万	0.00亿	0.000%
2026-05-13	16.066	16.436	16.526	16.016	0.460	2.879%	68.62万	0.00亿	0.000%
2026-05-12	16.176	15.976	16.246	15.966	0.030	0.188%	46.38万	0.00亿	0.000%
2026-05-11	16.276	15.946	16.576	15.896	-0.170	-1.055%	60.27万	0.00亿	0.000%
2026-05-08	16.186	16.116	16.376	15.836	-0.240	-1.467%	69.01万	0.00亿	0.000%
2026-05-07	16.576	16.356	16.636	16.106	-0.200	-1.208%	57.37万	0.00亿	0.000%
2026-05-06	16.376	16.556	16.706	15.976	0.460	2.858%	71.52万	0.00亿	0.000%
2026-04-30	16.726	16.096	16.756	15.966	-0.710	-4.225%	69.39万	0.00亿	0.000%
2026-04-29	16.086	16.806	16.836	16.066	0.560	3.447%	75.55万	0.00亿	0.000%
2026-04-28	16.826	16.246	16.836	16.176	-0.750	-4.413%	80.11万	0.00亿	0.000%
2026-04-27	17.356	16.996	17.466	16.946	-0.440	-2.524%	50.89万	0.00亿	0.000%
2026-04-24	17.036	17.436	17.556	16.956	0.310	1.810%	51.77万	0.00亿	0.000%
2026-04-23	17.516	17.126	17.646	17.006	-0.330	-1.890%	53.50万	0.00亿	0.000%
2026-04-22	17.716	17.456	17.836	17.206	-0.370	-2.076%	73.92万	0.00亿	0.000%
2026-04-21	18.336	17.826	18.346	17.706	-0.520	-2.834%	61.77万	0.00亿	0.000%
2026-04-20	18.856	18.346	19.046	18.216	0.000	0.000%	61.24万	0.00亿	0.000%
2026-04-17	18.906	19.096	19.196	18.846	0.000	0.000%	48.07万	0.00亿	0.000%
2026-04-16	18.160	19.150	19.220	18.160	1.240	6.920%	83.20万	16.04亿	2.030%
2026-04-15	18.446	17.906	18.466	17.796	0.000	0.000%	52.25万	0.00亿	0.000%
2026-04-14	18.036	18.346	18.606	17.936	0.860	4.918%	80.30万	0.00亿	0.000%
2026-04-13	17.536	17.486	17.766	17.276	0.000	0.000%	53.77万	0.00亿	0.000%
2026-04-10	18.276	17.766	18.366	17.646	0.000	0.000%	70.42万	0.00亿	0.000%
2026-04-09	17.936	18.326	18.586	17.766	0.000	0.000%	70.37万	0.00亿	0.000%
2026-04-08	18.026	18.196	18.366	17.466	0.000	0.000%	103.04万	0.00亿	0.000%
2026-04-07	16.856	17.716	17.796	16.856	0.000	0.000%	101.24万	0.00亿	0.000%
2026-04-03	17.356	16.746	17.446	16.636	0.000	0.000%	71.30万	0.00亿	0.000%
2026-04-02	17.656	17.426	18.066	17.206	0.000	0.000%	121.96万	0.00亿	0.000%
2026-04-01	17.056	17.356	17.506	16.486	0.000	0.000%	130.09万	0.00亿	0.000%