天山电子（301379）历史行情

以下为天山电子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
2026-10-02	20.250	19.090	20.320	18.990	-0.970	-4.835%	1,085.15万	2.11亿	4.962%
2026-10-01	20.250	19.090	20.320	18.990	-0.970	-4.835%	1,085.15万	2.11亿	4.962%
2026-09-30	20.250	19.090	20.320	18.990	-0.970	-4.835%	10.85万	0.00亿	0.000%
2026-09-29	19.830	20.060	20.350	19.720	0.070	0.350%	6.52万	0.00亿	0.000%
2026-09-28	21.120	19.990	21.210	19.780	-1.260	-5.929%	8.85万	0.00亿	0.000%
2026-09-27	21.690	21.250	21.880	21.210	-0.560	-2.568%	554.44万	1.19亿	2.535%
2026-09-24	21.690	21.250	21.880	21.210	-0.560	-2.568%	5.54万	0.00亿	0.000%
2026-09-23	21.910	21.810	21.940	21.490	-0.010	-0.046%	6.63万	0.00亿	0.000%
2026-09-22	22.330	21.820	22.440	21.680	-0.120	-0.547%	8.81万	0.00亿	0.000%
2026-09-21	21.780	21.940	22.160	21.680	0.180	0.827%	9.17万	0.00亿	0.000%
2026-09-18	21.700	21.760	21.990	21.450	0.470	2.208%	10.26万	0.00亿	0.000%
2026-09-17	21.500	21.290	21.830	21.150	-0.300	-1.390%	7.67万	0.00亿	0.000%
2026-09-16	20.900	21.590	21.690	20.900	0.570	2.712%	9.53万	0.00亿	0.000%
2026-09-15	20.510	21.020	21.600	20.510	0.320	1.546%	11.48万	0.00亿	0.000%
2026-09-14	19.970	20.700	20.880	19.780	0.430	2.121%	8.27万	0.00亿	0.000%
2026-09-11	20.480	20.270	20.530	19.600	-0.380	-1.840%	9.05万	0.00亿	0.000%
2026-09-10	20.460	20.650	21.110	20.310	0.000	0.000%	8.83万	0.00亿	0.000%
2026-09-09	21.310	20.650	21.330	20.450	-0.310	-1.479%	8.83万	0.00亿	0.000%
2026-09-08	21.300	20.960	21.450	20.770	-0.200	-0.945%	8.61万	0.00亿	0.000%
2026-09-07	20.220	21.160	21.400	20.200	1.100	5.484%	14.92万	0.00亿	0.000%
2026-09-04	20.810	20.060	21.250	19.860	-0.740	-3.558%	10.37万	0.00亿	0.000%
2026-09-03	21.000	20.800	21.200	20.410	-0.050	-0.240%	8.11万	0.00亿	0.000%
2026-09-02	21.000	20.850	21.190	20.630	-0.470	-2.205%	8.14万	0.00亿	0.000%
2026-09-01	21.920	21.320	21.980	21.000	-0.600	-2.737%	8.71万	0.00亿	0.000%
2026-08-31	20.520	21.920	22.000	20.200	0.540	2.526%	12.12万	0.00亿	0.000%
2026-08-28	22.000	21.380	22.440	21.340	-0.810	-3.650%	12.78万	0.00亿	0.000%
2026-08-27	21.190	22.190	22.440	21.060	1.100	5.216%	16.00万	0.00亿	0.000%
2026-08-26	21.750	21.090	21.770	20.630	-0.560	-2.587%	10.91万	0.00亿	0.000%
2026-08-25	21.190	21.650	21.830	20.660	0.150	0.698%	10.99万	0.00亿	0.000%
2026-08-24	22.990	21.500	23.260	21.000	-0.540	-2.450%	15.25万	0.00亿	0.000%
2026-08-21	21.560	22.040	22.500	21.140	0.270	1.240%	13.14万	0.00亿	0.000%
2026-08-20	22.270	21.770	22.420	21.500	-0.060	-0.275%	13.27万	0.00亿	0.000%
2026-08-19	22.800	21.830	23.350	21.600	-2.470	-10.165%	20.64万	0.00亿	0.000%
2026-08-18	24.520	24.300	25.050	23.650	-0.240	-0.978%	22.98万	0.00亿	0.000%
2026-08-17	23.370	24.540	24.860	23.210	1.210	5.186%	28.25万	0.00亿	0.000%
2026-08-14	22.570	23.330	23.490	22.060	1.170	5.280%	15.82万	0.00亿	0.000%
2026-08-13	23.000	22.160	23.250	22.150	-0.440	-1.947%	14.62万	0.00亿	0.000%
2026-08-12	22.150	22.600	22.920	22.140	0.420	1.894%	12.66万	0.00亿	0.000%
2026-08-11	22.020	22.180	22.660	21.680	-0.190	-0.849%	13.13万	0.00亿	0.000%
2026-08-10	22.690	22.370	22.830	21.700	-0.300	-1.323%	16.76万	0.00亿	0.000%
2026-08-07	21.950	22.670	23.060	21.350	0.750	3.422%	21.27万	0.00亿	0.000%
2026-08-06	20.780	21.920	22.340	20.700	0.710	3.347%	22.38万	0.00亿	0.000%
2026-08-05	19.930	21.210	21.510	19.920	1.330	6.690%	24.40万	0.00亿	0.000%
2026-08-04	18.910	19.880	20.080	18.600	1.340	7.228%	20.28万	0.00亿	0.000%
2026-08-03	19.250	18.540	19.430	18.310	-0.610	-3.185%	17.01万	0.00亿	0.000%
2026-07-31	19.870	19.150	21.150	19.100	0.970	5.336%	29.79万	0.00亿	0.000%
2026-07-30	19.600	18.180	20.130	17.810	-1.760	-8.826%	23.35万	0.00亿	0.000%
2026-07-29	20.980	19.940	21.050	19.240	-1.140	-5.408%	24.09万	0.00亿	0.000%
2026-07-28	22.150	21.080	22.880	20.810	-1.970	-8.547%	21.57万	0.00亿	0.000%
2026-07-27	22.200	23.050	23.140	21.200	0.380	1.676%	23.37万	0.00亿	0.000%
2026-07-24	22.640	22.670	23.700	22.030	-0.290	-1.263%	21.45万	0.00亿	0.000%
2026-07-23	24.600	22.960	24.950	22.730	-1.490	-6.094%	25.20万	0.00亿	0.000%
2026-07-22	25.580	24.450	26.880	24.180	-1.960	-7.421%	31.31万	0.00亿	0.000%
2026-07-21	25.310	26.410	26.610	22.340	2.000	8.193%	38.01万	0.00亿	0.000%
2026-07-20	28.550	24.410	28.920	23.780	-2.160	-8.129%	36.19万	0.00亿	0.000%
2026-07-17	29.180	26.570	29.830	26.500	-4.410	-14.235%	34.02万	0.00亿	0.000%
2026-07-16	32.810	30.980	34.400	30.600	-5.440	-14.937%	38.99万	0.00亿	0.000%
2026-07-15	37.010	36.420	38.000	33.560	-0.640	-1.727%	41.16万	0.00亿	0.000%
2026-07-14	38.360	37.060	39.950	35.510	-0.340	-0.909%	46.74万	0.00亿	0.000%
2026-07-13	35.100	37.400	41.300	35.100	1.800	5.056%	56.05万	0.00亿	0.000%
2026-07-10	37.630	35.600	39.300	35.430	-1.370	-3.706%	52.92万	0.00亿	0.000%
2026-07-09	31.360	36.970	36.970	30.850	6.160	19.994%	41.19万	0.00亿	0.000%
2026-07-08	32.900	30.810	33.290	30.110	-1.830	-5.607%	25.13万	0.00亿	0.000%
2026-07-07	35.790	32.640	36.180	32.370	-2.970	-8.340%	37.89万	0.00亿	0.000%
2026-07-06	33.150	35.610	37.440	33.150	3.450	10.728%	63.11万	0.00亿	0.000%
2026-07-03	28.490	32.160	32.160	28.490	5.360	20.000%	49.52万	0.00亿	0.000%
2026-07-02	27.150	26.800	28.360	26.620	-2.290	-7.872%	25.42万	0.00亿	0.000%
2026-07-01	28.500	29.090	29.570	27.590	0.650	2.286%	43.15万	0.00亿	0.000%
2026-06-30	24.070	28.440	28.440	23.780	4.740	20.000%	35.98万	0.00亿	0.000%
2026-06-29	24.890	23.700	25.810	22.640	-1.240	-4.972%	18.30万	0.00亿	0.000%
2026-06-26	25.900	24.940	25.960	24.650	-1.160	-4.444%	17.18万	0.00亿	0.000%
2026-06-25	26.950	26.100	27.200	25.200	-0.400	-1.509%	27.39万	0.00亿	0.000%
2026-06-24	25.690	26.500	26.830	25.500	-0.200	-0.749%	27.52万	0.00亿	0.000%
2026-06-23	24.350	26.700	27.200	23.750	1.910	7.705%	37.47万	0.00亿	0.000%
2026-06-22	25.560	24.790	25.890	24.200	-0.610	-2.402%	20.80万	0.00亿	0.000%
2026-06-18	25.680	25.400	26.130	24.980	-0.520	-2.006%	19.77万	0.00亿	0.000%
2026-06-17	24.680	25.920	26.020	24.530	0.770	3.062%	25.83万	0.00亿	0.000%
2026-06-16	25.000	25.150	25.500	24.640	-0.020	-0.079%	18.74万	0.00亿	0.000%
2026-06-15	23.800	25.170	25.220	23.450	1.620	6.879%	22.03万	0.00亿	0.000%
2026-06-12	24.500	23.550	26.060	23.450	-0.530	-2.201%	22.12万	0.00亿	0.000%
2026-06-11	22.900	24.080	24.250	22.040	1.060	4.605%	20.81万	0.00亿	0.000%
2026-06-10	23.560	23.020	23.850	22.680	-1.260	-5.189%	17.15万	0.00亿	0.000%
2026-06-09	24.660	24.280	24.800	23.500	0.100	0.414%	21.61万	0.00亿	0.000%
2026-06-08	23.410	24.180	25.750	23.410	-1.390	-5.436%	22.34万	0.00亿	0.000%
2026-06-05	26.000	25.570	26.570	25.110	-1.320	-4.909%	26.49万	0.00亿	0.000%
2026-06-04	24.237	26.890	26.897	24.093	1.936	7.758%	26.54万	0.00亿	0.000%
2026-06-03	24.409	24.954	25.556	23.649	0.918	3.819%	26.52万	0.00亿	0.000%
2026-06-02	22.394	24.036	24.230	22.165	1.491	6.613%	24.94万	0.00亿	0.000%
2026-06-01	21.605	22.545	23.520	21.534	1.076	5.012%	16.83万	0.00亿	0.000%
2026-05-29	22.889	21.469	23.075	21.297	-1.420	-6.204%	15.57万	0.00亿	0.000%
2026-05-28	22.107	22.889	23.376	22.014	0.093	0.408%	17.41万	0.00亿	0.000%
2026-05-27	23.914	22.796	24.481	22.652	-0.839	-3.550%	20.42万	0.00亿	0.000%
2026-05-26	23.520	23.635	24.373	22.638	-0.566	-2.339%	19.83万	0.00亿	0.000%
2026-05-25	23.470	24.201	24.466	22.824	0.731	3.115%	30.15万	0.00亿	0.000%
2026-05-22	22.860	23.470	24.918	22.860	0.459	1.995%	24.49万	0.00亿	0.000%
2026-05-21	25.477	23.011	26.345	23.011	-2.710	-10.536%	32.15万	0.00亿	0.000%
2026-05-20	29.614	25.721	30.188	25.312	-1.140	-4.244%	43.98万	0.00亿	0.000%
2026-05-19	21.914	26.861	26.861	21.914	4.503	20.140%	40.64万	0.00亿	0.000%
2026-05-18	21.010	22.358	22.509	20.917	1.541	7.403%	17.24万	0.00亿	0.000%
2026-05-15	21.326	20.817	21.648	20.645	-0.494	-2.318%	10.24万	0.00亿	0.000%
2026-05-14	20.652	21.311	21.763	20.501	0.666	3.226%	19.08万	0.00亿	0.000%
2026-05-13	19.863	20.645	20.824	19.791	0.330	1.624%	10.04万	0.00亿	0.000%
2026-05-12	21.154	20.315	21.290	20.214	-0.315	-1.527%	11.01万	0.00亿	0.000%
2026-05-11	20.365	20.630	21.283	20.093	0.781	3.935%	15.82万	0.00亿	0.000%
2026-05-08	19.662	19.849	20.315	19.419	-0.007	-0.035%	6.20万	0.00亿	0.000%
2026-05-07	19.505	19.856	20.293	19.289	0.323	1.654%	10.46万	0.00亿	0.000%
2026-05-06	19.225	19.533	20.150	19.225	0.667	3.535%	10.57万	0.00亿	0.000%
2026-04-30	18.565	18.866	19.132	18.393	0.315	1.698%	6.11万	0.00亿	0.000%
2026-04-29	18.508	18.551	18.952	18.415	-0.229	-1.219%	5.59万	0.00亿	0.000%
2026-04-28	19.411	18.780	19.648	18.659	-1.148	-5.761%	10.40万	0.00亿	0.000%
2026-04-27	17.985	19.928	20.222	17.791	1.370	7.382%	16.19万	0.00亿	0.000%
2026-04-24	18.106	18.558	18.773	17.898	0.344	1.889%	5.42万	0.00亿	0.000%
2026-04-23	19.203	18.214	19.203	18.063	-1.233	-6.340%	10.09万	0.00亿	0.000%
2026-04-22	18.429	19.447	20.078	18.185	1.018	5.524%	10.85万	0.00亿	0.000%
2026-04-21	18.357	18.429	18.544	18.106	0.064	0.348%	4.08万	0.00亿	0.000%
2026-04-20	18.436	18.365	18.572	18.286	-0.157	-0.848%	3.53万	0.00亿	0.000%
2026-04-17	18.329	18.522	18.651	18.192	0.107	0.581%	4.56万	0.00亿	0.000%
2026-04-16	17.999	18.415	18.702	17.927	0.409	2.271%	4.36万	0.00亿	0.000%
2026-04-15	18.422	18.006	18.572	17.891	-0.387	-2.104%	4.44万	0.00亿	0.000%
2026-04-14	18.114	18.393	18.486	17.992	0.473	2.640%	5.30万	0.00亿	0.000%
2026-04-13	17.891	17.920	18.121	17.726	-0.258	-1.419%	4.37万	0.00亿	0.000%
2026-04-10	17.576	18.178	18.630	17.576	0.703	4.023%	6.57万	0.00亿	0.000%
2026-04-09	17.268	17.475	17.841	17.189	0.014	0.080%	3.69万	0.00亿	0.000%
2026-04-08	16.966	17.461	17.483	16.880	1.018	6.191%	3.45万	0.00亿	0.000%
2026-04-07	16.278	16.443	16.672	16.278	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-03	16.715	16.242	16.837	16.221	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-02	17.282	16.629	17.325	16.565	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-01	17.397	17.332	17.662	17.189	0.000	0.000%	2.75万	0.00亿	0.000%