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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.47 | 11.47 | 10.49 | 10.60 | +1.72% | 25.93 | 30.61% |
| 2025-07-22 | 10.42 | 10.42 | 10.42 | 10.42 | +9.97% | 2.01 | 2.54% |
| 2025-07-21 | 9.23 | 9.51 | 9.15 | 9.48 | +2.36% | 4.35 | 6.10% |
| 2025-07-18 | 9.16 | 9.41 | 9.13 | 9.26 | +1.20% | 3.60 | 5.12% |
| 2025-07-17 | 9.11 | 9.19 | 9.05 | 9.15 | +0.22% | 1.83 | 2.65% |
| 2025-07-16 | 9.36 | 9.41 | 9.09 | 9.13 | -1.92% | 3.23 | 4.63% |
| 2025-07-15 | 9.16 | 9.59 | 9.16 | 9.31 | +0.86% | 4.69 | 6.63% |
| 2025-07-14 | 9.40 | 9.47 | 9.20 | 9.23 | -0.11% | 3.78 | 5.36% |
| 2025-07-11 | 9.16 | 9.45 | 9.09 | 9.24 | +2.20% | 5.57 | 7.96% |
| 2025-07-10 | 9.04 | 9.09 | 8.99 | 9.04 | +0.44% | 1.80 | 2.62% |
| 2025-07-09 | 9.12 | 9.16 | 8.98 | 9.00 | -0.88% | 2.12 | 3.08% |
| 2025-07-08 | 9.02 | 9.14 | 9.00 | 9.08 | +0.55% | 1.94 | 2.81% |
| 2025-07-07 | 9.01 | 9.06 | 8.95 | 9.03 | +0.66% | 1.49 | 2.17% |
| 2025-07-04 | 9.05 | 9.07 | 8.92 | 8.97 | -1.41% | 1.93 | 2.82% |
| 2025-07-03 | 9.11 | 9.15 | 8.98 | 9.10 | -0.11% | 2.30 | 3.32% |
| 2025-07-02 | 9.14 | 9.19 | 9.06 | 9.11 | -0.65% | 2.35 | 3.38% |
| 2025-07-01 | 9.18 | 9.24 | 9.04 | 9.17 | -0.11% | 3.03 | 4.35% |
| 2025-06-30 | 9.24 | 9.27 | 9.02 | 9.18 | -0.75% | 3.88 | 5.58% |
| 2025-06-27 | 9.30 | 9.48 | 9.17 | 9.25 | -0.85% | 6.09 | 8.58% |
| 2025-06-26 | 9.35 | 9.84 | 9.29 | 9.33 | -0.74% | 9.26 | 12.78% |