中钢天源 sz.002057
9.44
+1.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.32 | 9.47 | 9.22 | 9.44 | +1.18% | 1.15 | 1.64% |
| 2026-05-22 | 9.09 | 9.38 | 9.04 | 9.33 | +3.32% | 1.00 | 1.44% |
| 2026-05-21 | 9.35 | 9.56 | 9.01 | 9.03 | -2.69% | 1.55 | 2.20% |
| 2026-05-20 | 9.35 | 9.37 | 9.12 | 9.28 | -0.96% | 1.14 | 1.64% |
| 2026-05-19 | 9.53 | 9.55 | 9.23 | 9.37 | -1.88% | 1.49 | 2.11% |
| 2026-05-18 | 9.66 | 9.66 | 9.39 | 9.55 | -1.95% | 1.45 | 2.01% |
| 2026-05-15 | 9.88 | 10.01 | 9.65 | 9.74 | -2.31% | 2.17 | 2.94% |
| 2026-05-14 | 10.05 | 10.14 | 9.89 | 9.97 | -0.50% | 2.71 | 3.59% |
| 2026-05-13 | 9.52 | 10.33 | 9.48 | 10.02 | +4.81% | 3.58 | 4.78% |
| 2026-05-12 | 9.86 | 9.86 | 9.52 | 9.56 | -3.24% | 1.41 | 1.94% |
| 2026-05-11 | 9.83 | 9.91 | 9.75 | 9.88 | +0.92% | 1.24 | 1.68% |
| 2026-05-08 | 9.72 | 9.82 | 9.71 | 9.79 | +0.41% | 1.07 | 1.46% |
| 2026-05-07 | 9.79 | 9.81 | 9.66 | 9.75 | -0.10% | 0.91 | 1.24% |
| 2026-05-06 | 9.68 | 9.79 | 9.66 | 9.76 | +1.14% | 1.03 | 1.41% |
| 2026-04-30 | 9.66 | 9.77 | 9.62 | 9.65 | -0.41% | 0.80 | 1.09% |
| 2026-04-29 | 9.34 | 9.73 | 9.34 | 9.69 | +3.19% | 1.10 | 1.52% |
| 2026-04-28 | 9.55 | 9.59 | 9.32 | 9.39 | -1.57% | 0.88 | 1.24% |
| 2026-04-27 | 9.47 | 9.57 | 9.31 | 9.54 | -0.10% | 1.20 | 1.68% |
| 2026-04-24 | 9.58 | 9.64 | 9.45 | 9.55 | -1.04% | 0.95 | 1.32% |
| 2026-04-23 | 9.79 | 9.80 | 9.60 | 9.65 | -1.23% | 0.99 | 1.36% |