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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.07 | 8.09 | 7.89 | 7.98 | -1.46% | 1.29 | 2.13% |
| 2025-05-26 | 7.91 | 8.16 | 7.90 | 8.10 | +2.12% | 1.37 | 2.24% |
| 2025-05-23 | 7.90 | 8.06 | 7.84 | 7.93 | +0.12% | 0.84 | 1.38% |
| 2025-05-22 | 8.03 | 8.09 | 7.90 | 7.92 | -1.84% | 0.97 | 1.59% |
| 2025-05-21 | 8.05 | 8.12 | 7.98 | 8.07 | 0.00% | 0.82 | 1.34% |
| 2025-05-20 | 8.04 | 8.09 | 7.99 | 8.07 | +0.25% | 0.93 | 1.52% |
| 2025-05-19 | 8.03 | 8.07 | 7.93 | 8.05 | +0.62% | 0.84 | 1.37% |
| 2025-05-16 | 7.96 | 8.17 | 7.96 | 8.00 | +0.12% | 0.95 | 1.54% |
| 2025-05-15 | 8.07 | 8.13 | 7.99 | 7.99 | -0.98% | 0.82 | 1.34% |
| 2025-05-14 | 8.02 | 8.13 | 7.99 | 8.07 | +0.74% | 0.90 | 1.46% |
| 2025-05-13 | 8.22 | 8.26 | 7.99 | 8.01 | -2.05% | 1.53 | 2.49% |
| 2025-05-12 | 8.10 | 8.27 | 8.06 | 8.18 | +2.10% | 1.64 | 2.64% |
| 2025-05-09 | 7.99 | 8.07 | 7.92 | 8.01 | +0.12% | 1.00 | 1.65% |
| 2025-05-08 | 7.98 | 8.03 | 7.92 | 8.00 | +0.12% | 1.06 | 1.75% |
| 2025-05-07 | 8.06 | 8.09 | 7.90 | 7.99 | -0.12% | 1.69 | 2.78% |
| 2025-05-06 | 7.82 | 8.07 | 7.81 | 8.00 | +3.85% | 2.32 | 3.83% |