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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.24 | 9.70 | 9.22 | 9.40 | +3.26% | 10.89 | 15.07% |
| 2025-06-24 | 8.85 | 9.20 | 8.79 | 9.10 | +2.45% | 6.36 | 9.27% |
| 2025-06-23 | 8.51 | 9.07 | 8.35 | 8.88 | +1.70% | 6.00 | 8.94% |
| 2025-06-20 | 8.45 | 8.95 | 8.45 | 8.73 | +6.00% | 5.98 | 8.96% |
| 2025-06-19 | 8.31 | 8.54 | 8.21 | 8.24 | -0.95% | 1.70 | 2.67% |
| 2025-06-18 | 8.50 | 8.53 | 8.28 | 8.32 | -2.88% | 1.97 | 3.10% |
| 2025-06-17 | 8.55 | 8.77 | 8.54 | 8.57 | -0.91% | 2.07 | 3.15% |
| 2025-06-16 | 8.53 | 8.79 | 8.50 | 8.65 | +0.23% | 2.65 | 4.02% |
| 2025-06-13 | 8.80 | 8.91 | 8.58 | 8.63 | -2.68% | 4.13 | 6.22% |
| 2025-06-12 | 8.60 | 8.92 | 8.59 | 8.86 | +3.22% | 5.46 | 8.18% |
| 2025-06-11 | 8.37 | 8.86 | 8.34 | 8.59 | +2.84% | 4.84 | 7.34% |
| 2025-06-10 | 8.29 | 8.43 | 8.23 | 8.35 | +0.72% | 2.15 | 3.38% |
| 2025-06-09 | 8.21 | 8.39 | 8.20 | 8.29 | +1.21% | 1.60 | 2.53% |
| 2025-06-06 | 8.25 | 8.27 | 8.15 | 8.19 | -0.72% | 0.95 | 1.52% |
| 2025-06-05 | 8.27 | 8.36 | 8.17 | 8.25 | 0.00% | 1.56 | 2.47% |
| 2025-06-04 | 8.08 | 8.33 | 8.05 | 8.25 | +2.45% | 2.12 | 3.37% |
| 2025-06-03 | 7.91 | 8.05 | 7.91 | 8.05 | +0.99% | 0.89 | 1.46% |
| 2025-05-30 | 8.08 | 8.22 | 7.96 | 7.97 | -1.82% | 1.09 | 1.78% |
| 2025-05-29 | 8.02 | 8.14 | 7.99 | 8.12 | +0.98% | 1.26 | 2.04% |
| 2025-05-28 | 7.98 | 8.13 | 7.97 | 8.04 | +0.74% | 1.15 | 1.87% |