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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.73 | 9.83 | 9.70 | 9.77 | -0.20% | 0.70 | 0.95% |
| 2026-04-21 | 9.80 | 9.82 | 9.68 | 9.79 | +0.10% | 0.73 | 0.99% |
| 2026-04-20 | 9.66 | 9.81 | 9.65 | 9.78 | +0.72% | 0.84 | 1.15% |
| 2026-04-17 | 9.67 | 9.76 | 9.62 | 9.71 | +0.31% | 0.77 | 1.06% |
| 2026-04-16 | 9.60 | 9.71 | 9.50 | 9.68 | +1.26% | 0.82 | 1.13% |
| 2026-04-15 | 9.72 | 9.76 | 9.54 | 9.56 | -1.44% | 0.84 | 1.15% |
| 2026-04-14 | 9.73 | 9.73 | 9.57 | 9.70 | +0.52% | 0.82 | 1.12% |
| 2026-04-13 | 9.54 | 9.69 | 9.52 | 9.65 | +1.47% | 1.06 | 1.47% |
| 2026-04-10 | 9.50 | 9.63 | 9.46 | 9.51 | +0.74% | 1.00 | 1.39% |
| 2026-04-09 | 9.42 | 9.49 | 9.36 | 9.44 | -0.63% | 0.72 | 1.02% |
| 2026-04-08 | 9.43 | 9.50 | 9.30 | 9.50 | +2.93% | 1.20 | 1.68% |
| 2026-04-07 | 9.10 | 9.24 | 9.03 | 9.23 | +2.33% | 0.69 | 1.00% |
| 2026-04-03 | 9.22 | 9.26 | 9.01 | 9.02 | -1.96% | 0.95 | 1.39% |
| 2026-04-02 | 9.29 | 9.31 | 9.11 | 9.20 | -1.39% | 0.73 | 1.05% |
| 2026-04-01 | 9.36 | 9.40 | 9.26 | 9.33 | +1.41% | 0.87 | 1.24% |
| 2026-03-31 | 9.34 | 9.39 | 9.19 | 9.20 | -1.50% | 0.80 | 1.14% |
| 2026-03-30 | 9.28 | 9.38 | 9.15 | 9.34 | -0.43% | 0.97 | 1.39% |
| 2026-03-27 | 9.04 | 9.44 | 9.03 | 9.38 | +2.40% | 1.38 | 1.97% |
| 2026-03-26 | 9.19 | 9.31 | 9.12 | 9.16 | -0.43% | 0.97 | 1.40% |
| 2026-03-25 | 9.12 | 9.23 | 9.07 | 9.20 | +2.00% | 1.40 | 2.03% |