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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.38 | 10.79 | 10.33 | 10.59 | +1.72% | 5.15 | 6.42% |
| 2025-08-19 | 10.23 | 10.46 | 10.18 | 10.41 | +1.75% | 4.78 | 6.11% |
| 2025-08-18 | 10.12 | 10.29 | 10.04 | 10.23 | +1.38% | 4.81 | 6.24% |
| 2025-08-15 | 9.84 | 10.11 | 9.81 | 10.09 | +2.32% | 3.69 | 4.84% |
| 2025-08-14 | 10.09 | 10.13 | 9.85 | 9.87 | -2.27% | 3.56 | 4.71% |
| 2025-08-13 | 10.10 | 10.14 | 10.03 | 10.09 | 0.00% | 2.99 | 3.91% |
| 2025-08-12 | 10.08 | 10.13 | 9.99 | 10.09 | +0.10% | 3.17 | 4.16% |
| 2025-08-11 | 10.15 | 10.15 | 10.03 | 10.08 | -0.10% | 3.78 | 4.95% |
| 2025-08-08 | 10.07 | 10.12 | 9.95 | 10.09 | -0.98% | 4.44 | 5.84% |
| 2025-08-07 | 9.81 | 10.19 | 9.78 | 10.19 | +4.59% | 7.67 | 10.15% |
| 2025-08-06 | 9.71 | 9.75 | 9.63 | 9.75 | +0.72% | 2.69 | 3.66% |
| 2025-08-05 | 9.71 | 9.74 | 9.66 | 9.68 | +0.10% | 2.14 | 2.92% |
| 2025-08-04 | 9.57 | 9.67 | 9.56 | 9.67 | +0.62% | 2.25 | 3.08% |
| 2025-08-01 | 9.69 | 9.72 | 9.60 | 9.61 | -1.02% | 2.14 | 2.93% |
| 2025-07-31 | 9.85 | 9.91 | 9.66 | 9.71 | -1.61% | 3.20 | 4.33% |
| 2025-07-30 | 10.23 | 10.26 | 9.78 | 9.87 | -3.22% | 5.34 | 7.08% |
| 2025-07-29 | 10.21 | 10.29 | 10.02 | 10.19 | -0.77% | 5.63 | 7.32% |
| 2025-07-28 | 10.47 | 10.51 | 10.20 | 10.27 | -2.55% | 7.53 | 9.65% |
| 2025-07-25 | 11.10 | 11.24 | 10.44 | 10.54 | -3.02% | 10.56 | 13.15% |
| 2025-07-24 | 10.05 | 11.22 | 9.99 | 10.87 | +2.53% | 18.24 | 22.27% |