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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.90 | 9.02 | 8.69 | 9.02 | +3.44% | 1.55 | 2.31% |
| 2026-03-23 | 9.06 | 9.14 | 8.66 | 8.72 | -5.63% | 2.03 | 3.03% |
| 2026-03-20 | 9.49 | 9.52 | 9.24 | 9.24 | -2.53% | 1.66 | 2.36% |
| 2026-03-19 | 9.88 | 9.89 | 9.43 | 9.48 | -5.29% | 2.63 | 3.62% |
| 2026-03-18 | 10.12 | 10.20 | 9.90 | 10.01 | -0.79% | 1.68 | 2.23% |
| 2026-03-17 | 10.42 | 10.48 | 10.08 | 10.09 | -2.89% | 1.86 | 2.41% |
| 2026-03-16 | 10.86 | 10.94 | 10.32 | 10.39 | -4.50% | 2.65 | 3.35% |
| 2026-03-13 | 10.88 | 11.16 | 10.82 | 10.88 | -0.28% | 1.87 | 2.26% |
| 2026-03-12 | 11.16 | 11.23 | 10.85 | 10.91 | -2.59% | 2.27 | 2.74% |
| 2026-03-11 | 11.31 | 11.37 | 11.15 | 11.20 | -1.06% | 1.51 | 1.79% |
| 2026-03-10 | 11.35 | 11.44 | 11.20 | 11.32 | +0.44% | 1.88 | 2.20% |
| 2026-03-09 | 11.17 | 11.40 | 11.02 | 11.27 | -0.44% | 2.56 | 3.03% |
| 2026-03-06 | 11.33 | 11.59 | 11.22 | 11.32 | +0.44% | 2.12 | 2.46% |
| 2026-03-05 | 11.39 | 11.45 | 11.19 | 11.27 | +0.81% | 1.90 | 2.23% |
| 2026-03-04 | 11.02 | 11.42 | 11.01 | 11.18 | +0.27% | 2.12 | 2.51% |
| 2026-03-03 | 11.72 | 11.79 | 11.12 | 11.15 | -4.70% | 3.60 | 4.21% |
| 2026-03-02 | 11.73 | 11.85 | 11.50 | 11.70 | -0.43% | 3.12 | 3.54% |
| 2026-02-27 | 11.38 | 11.75 | 11.35 | 11.75 | +3.07% | 3.11 | 3.55% |
| 2026-02-26 | 11.41 | 11.60 | 11.36 | 11.40 | 0.00% | 2.96 | 3.43% |
| 2026-02-25 | 10.92 | 11.55 | 10.92 | 11.40 | +4.11% | 3.84 | 4.50% |