天山铝业(002532)股票信息
| 股票代码 | 002532 |
| 股票名称 | 天山铝业 |
| 最新价/元 | 8.56 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 8.35 |
| 买入/元 | 8.55 |
| 卖出/元 | 8.56 |
| 昨收/元 | 7.90 |
| 今开/元 | 8.17 |
| 最高/元 | 8.58 |
| 最低/元 | 8.17 |
| 成交量/手 | 1067701.82 |
| 成交额/万 | 90125.52 |
| 股净值/元 | 17.83 |
| 市净率 | 1.57 |
| 总市值/万 | 3982013.92 |
| 流通值/万 | 3535284.67 |
| 换手率/% | 2.59 |
| 入市日期 | 2010-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
天山铝业(002532)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.17 | 8.56 | 0.66 | 8.35 | 1067701.82 | 90125.52 | 2.59 |
| 2024-09-27 | 7.77 | 7.90 | 0.30 | 3.95 | 705281.72 | 55114.49 | 1.71 |
| 2024-09-26 | 7.11 | 7.60 | 0.45 | 6.29 | 804139.03 | 59223.73 | 1.95 |
| 2024-09-25 | 7.29 | 7.15 | 0.00 | 0.00 | 788354.82 | 57256.13 | 1.91 |
| 2024-09-24 | 6.85 | 7.15 | 0.38 | 5.61 | 851639.70 | 59736.12 | 2.06 |
| 2024-09-23 | 6.77 | 6.77 | -0.04 | -0.59 | 499942.41 | 34099.89 | 1.21 |
| 2024-09-20 | 6.61 | 6.81 | 0.18 | 2.72 | 560415.13 | 37723.82 | 1.36 |
| 2024-09-19 | 6.30 | 6.63 | 0.33 | 5.24 | 660554.65 | 43177.33 | 1.60 |
| 2024-09-18 | 6.20 | 6.30 | 0.09 | 1.45 | 329848.45 | 20640.93 | 0.80 |
| 2024-09-13 | 6.24 | 6.21 | 0.04 | 0.65 | 426805.99 | 26737.64 | 1.03 |
| 2024-09-12 | 6.21 | 6.17 | 0.00 | 0.00 | 342800.80 | 21256.86 | 0.83 |
| 2024-09-11 | 6.20 | 6.17 | -0.05 | -0.80 | 308456.37 | 18920.47 | 0.75 |
| 2024-09-10 | 6.29 | 6.22 | -0.05 | -0.80 | 290998.90 | 18113.78 | 0.70 |
| 2024-09-09 | 6.23 | 6.27 | -0.06 | -0.95 | 387745.10 | 24193.22 | 0.94 |
| 2024-09-06 | 6.44 | 6.33 | -0.10 | -1.56 | 259676.00 | 16516.77 | 0.63 |
| 2024-09-05 | 6.53 | 6.43 | -0.09 | -1.38 | 341358.55 | 22080.26 | 0.83 |
| 2024-09-04 | 6.67 | 6.52 | -0.19 | -2.83 | 466669.58 | 30531.95 | 1.13 |
| 2024-09-03 | 6.67 | 6.71 | 0.01 | 0.15 | 331045.99 | 22321.34 | 0.80 |
| 2024-09-02 | 6.76 | 6.70 | -0.11 | -1.62 | 438939.28 | 29581.42 | 1.06 |
| 2024-08-30 | 6.77 | 6.81 | 0.03 | 0.44 | 537112.65 | 36421.65 | 1.30 |
| 2024-08-29 | 6.69 | 6.78 | 0.03 | 0.44 | 332598.44 | 22417.30 | 0.81 |
| 2024-08-28 | 6.80 | 6.75 | -0.09 | -1.32 | 394168.65 | 26708.08 | 0.95 |
| 2024-08-27 | 6.73 | 6.84 | 0.07 | 1.03 | 452492.53 | 30699.34 | 1.10 |
| 2024-08-26 | 6.77 | 6.77 | 0.08 | 1.20 | 493990.50 | 33076.11 | 1.20 |
| 2024-08-23 | 6.69 | 6.69 | -0.04 | -0.59 | 414667.50 | 27811.21 | 1.00 |
| 2024-08-22 | 6.87 | 6.73 | -0.14 | -2.04 | 406318.00 | 27468.83 | 0.98 |
| 2024-08-21 | 6.83 | 6.87 | 0.01 | 0.15 | 362902.01 | 24875.73 | 0.88 |
| 2024-08-20 | 6.96 | 6.86 | -0.08 | -1.15 | 539327.54 | 37247.09 | 1.31 |
| 2024-08-19 | 6.88 | 6.94 | 0.09 | 1.31 | 426622.34 | 29764.16 | 1.03 |
| 2024-08-16 | 6.88 | 6.85 | 0.01 | 0.15 | 403038.00 | 27779.83 | 0.98 |
| 2024-08-15 | 6.74 | 6.84 | 0.09 | 1.33 | 261388.52 | 17796.86 | 0.63 |
| 2024-08-14 | 6.81 | 6.75 | -0.08 | -1.17 | 244299.23 | 16578.40 | 0.59 |
| 2024-08-13 | 6.83 | 6.83 | 0.06 | 0.89 | 234433.00 | 15974.73 | 0.57 |
| 2024-08-12 | 6.76 | 6.77 | -0.01 | -0.15 | 264717.53 | 17948.60 | 0.64 |
| 2024-08-09 | 6.74 | 6.78 | 0.12 | 1.80 | 405030.27 | 27650.25 | 0.98 |
| 2024-08-08 | 6.60 | 6.66 | 0.02 | 0.30 | 258937.24 | 17113.39 | 0.63 |
| 2024-08-07 | 6.52 | 6.64 | 0.13 | 2.00 | 271431.29 | 17937.65 | 0.66 |
| 2024-08-06 | 6.58 | 6.51 | 0.00 | 0.00 | 317345.42 | 20683.11 | 0.77 |
| 2024-08-05 | 6.61 | 6.51 | -0.13 | -1.96 | 397557.72 | 26231.78 | 0.96 |
| 2024-08-02 | 6.74 | 6.64 | -0.19 | -2.78 | 387507.00 | 25914.89 | 0.94 |
| 2024-08-01 | 6.99 | 6.83 | -0.05 | -0.73 | 503720.32 | 34780.82 | 1.22 |
| 2024-07-31 | 6.57 | 6.88 | 0.33 | 5.04 | 594861.52 | 39932.81 | 1.44 |
| 2024-07-30 | 6.70 | 6.55 | -0.19 | -2.82 | 466724.20 | 30690.48 | 1.13 |
| 2024-07-29 | 6.82 | 6.74 | -0.05 | -0.74 | 294856.19 | 19920.51 | 0.71 |
| 2024-07-26 | 6.59 | 6.79 | 0.21 | 3.19 | 427497.00 | 28934.29 | 1.04 |
| 2024-07-25 | 6.81 | 6.58 | -0.24 | -3.52 | 475573.13 | 31322.17 | 1.15 |
| 2024-07-24 | 6.99 | 6.82 | -0.17 | -2.43 | 578449.35 | 39866.18 | 1.40 |
| 2024-07-23 | 7.45 | 6.99 | -0.46 | -6.17 | 762409.75 | 54240.08 | 1.85 |
| 2024-07-22 | 7.49 | 7.45 | -0.09 | -1.19 | 648264.06 | 47910.43 | 1.57 |
| 2024-07-19 | 7.67 | 7.54 | -0.26 | -3.33 | 640692.35 | 48324.05 | 1.55 |
| 2024-07-18 | 7.66 | 7.80 | 0.05 | 0.65 | 495604.15 | 37978.83 | 1.20 |
| 2024-07-17 | 8.12 | 7.75 | -0.38 | -4.67 | 719537.88 | 56611.29 | 1.74 |
| 2024-07-16 | 8.37 | 8.13 | -0.27 | -3.21 | 675965.00 | 55108.68 | 1.64 |
| 2024-07-15 | 8.38 | 8.40 | 0.01 | 0.12 | 367697.66 | 31047.57 | 0.89 |
| 2024-07-12 | 8.71 | 8.39 | -0.26 | -3.01 | 579904.00 | 49248.76 | 1.40 |
| 2024-07-11 | 8.44 | 8.65 | 0.25 | 2.98 | 630635.69 | 53857.00 | 1.53 |
| 2024-07-10 | 8.65 | 8.40 | -0.31 | -3.56 | 624704.65 | 53351.50 | 1.51 |
| 2024-07-09 | 8.35 | 8.71 | 0.62 | 7.66 | 949438.50 | 80725.54 | 2.30 |
| 2024-07-08 | 8.18 | 8.09 | -0.07 | -0.86 | 375851.90 | 30702.93 | 0.91 |
| 2024-07-05 | 7.92 | 8.16 | 0.21 | 2.64 | 348031.90 | 28002.49 | 0.84 |
| 2024-07-04 | 8.14 | 7.95 | -0.18 | -2.21 | 339976.16 | 27501.49 | 0.82 |
| 2024-07-03 | 8.14 | 8.13 | -0.01 | -0.12 | 334656.01 | 27126.21 | 0.81 |
| 2024-07-02 | 8.28 | 8.14 | -0.19 | -2.28 | 446211.20 | 36264.54 | 1.08 |
| 2024-07-01 | 8.10 | 8.33 | 0.22 | 2.71 | 399950.03 | 32935.51 | 0.97 |
| 2024-06-28 | 7.86 | 8.11 | 0.21 | 2.66 | 458909.39 | 37235.04 | 1.11 |
| 2024-06-27 | 8.06 | 7.90 | -0.17 | -2.11 | 331713.08 | 26262.80 | 0.80 |
| 2024-06-26 | 7.97 | 8.07 | 0.07 | 0.88 | 308395.56 | 24580.67 | 0.75 |
| 2024-06-25 | 7.85 | 8.00 | 0.14 | 1.78 | 306664.03 | 24504.24 | 0.74 |
| 2024-06-24 | 8.05 | 7.86 | -0.22 | -2.72 | 518284.00 | 40971.53 | 1.25 |
| 2024-06-21 | 8.18 | 8.08 | -0.09 | -1.10 | 403317.11 | 32789.25 | 0.98 |
| 2024-06-20 | 8.13 | 8.17 | 0.10 | 1.24 | 429806.27 | 35226.15 | 1.04 |
| 2024-06-19 | 8.05 | 8.07 | 0.05 | 0.62 | 531306.76 | 43360.03 | 1.29 |
| 2024-06-18 | 7.85 | 8.02 | 0.24 | 3.09 | 519700.38 | 41244.51 | 1.26 |
| 2024-06-17 | 7.90 | 7.78 | -0.13 | -1.64 | 532647.25 | 41858.29 | 1.29 |
| 2024-06-14 | 7.89 | 7.91 | 0.06 | 0.76 | 517138.60 | 40915.79 | 1.25 |
| 2024-06-13 | 8.04 | 7.85 | -0.26 | -3.21 | 684965.68 | 53987.91 | 1.66 |
| 2024-06-12 | 7.97 | 8.11 | 0.15 | 1.88 | 489903.67 | 39376.63 | 1.19 |
| 2024-06-11 | 7.81 | 7.96 | -0.23 | -2.81 | 622050.00 | 48993.51 | 1.51 |
| 2024-06-07 | 8.14 | 8.19 | 0.11 | 1.36 | 447530.50 | 36405.57 | 1.08 |
| 2024-06-06 | 8.26 | 8.08 | -0.05 | -0.62 | 684905.40 | 55590.20 | 1.66 |
| 2024-06-05 | 8.45 | 8.13 | -0.46 | -5.36 | 784470.01 | 64440.35 | 1.90 |
| 2024-06-04 | 8.30 | 8.59 | 0.30 | 3.62 | 691819.83 | 58781.69 | 1.68 |
| 2024-06-03 | 8.30 | 8.29 | -0.29 | -3.38 | 669632.83 | 55896.81 | 1.62 |
| 2024-05-31 | 8.52 | 8.58 | 0.00 | 0.00 | 654995.23 | 56231.11 | 1.59 |
| 2024-05-30 | 8.99 | 8.58 | -0.03 | -0.35 | 1006958.21 | 88320.47 | 2.44 |
| 2024-05-29 | 8.29 | 8.61 | 0.33 | 3.99 | 920767.60 | 78921.53 | 2.23 |
| 2024-05-28 | 8.29 | 8.28 | 0.02 | 0.24 | 641150.02 | 53652.47 | 1.55 |
| 2024-05-27 | 8.01 | 8.26 | 0.27 | 3.38 | 763145.20 | 62569.75 | 1.85 |
| 2024-05-24 | 7.90 | 7.99 | 0.04 | 0.50 | 322057.00 | 25864.74 | 0.78 |
| 2024-05-23 | 7.81 | 7.95 | -0.22 | -2.69 | 763654.67 | 60750.70 | 1.85 |
| 2024-05-22 | 8.36 | 8.17 | -0.17 | -2.04 | 913986.28 | 75841.61 | 2.21 |
| 2024-05-21 | 8.77 | 8.49 | 0.08 | 0.95 | 1049711.41 | 90370.96 | 2.54 |
| 2024-05-20 | 8.18 | 8.41 | 0.48 | 6.05 | 1315404.23 | 108597.40 | 3.18 |
| 2024-05-17 | 7.73 | 7.93 | 0.18 | 2.32 | 831409.97 | 65065.50 | 2.01 |
| 2024-05-16 | 7.82 | 7.75 | 0.00 | 0.00 | 736531.22 | 57342.56 | 1.78 |
| 2024-05-15 | 7.86 | 7.75 | -0.23 | -2.88 | 669136.00 | 52301.62 | 1.62 |
| 2024-05-14 | 8.03 | 7.98 | -0.01 | -0.13 | 716754.48 | 57412.06 | 1.74 |
| 2024-05-13 | 7.80 | 7.99 | 0.00 | 0.00 | 870695.69 | 69173.20 | 2.11 |
| 2024-05-10 | 7.73 | 7.99 | 0.33 | 4.31 | 1188658.24 | 93984.84 | 2.88 |
| 2024-05-09 | 7.56 | 7.66 | 0.11 | 1.46 | 539879.55 | 41407.04 | 1.31 |
日K线
周K线
月K线
