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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.66 | 10.87 | 10.60 | 10.87 | +1.68% | 1.90 | 2.34% |
| 2026-01-16 | 10.57 | 10.74 | 10.54 | 10.69 | +1.14% | 2.07 | 2.57% |
| 2026-01-15 | 10.49 | 10.63 | 10.41 | 10.57 | +0.67% | 1.46 | 1.84% |
| 2026-01-14 | 10.55 | 10.64 | 10.34 | 10.50 | 0.00% | 2.34 | 2.95% |
| 2026-01-13 | 10.72 | 10.74 | 10.47 | 10.50 | -1.96% | 2.22 | 2.77% |
| 2026-01-12 | 10.80 | 10.85 | 10.60 | 10.71 | +0.09% | 2.90 | 3.61% |
| 2026-01-09 | 10.60 | 10.76 | 10.54 | 10.70 | +0.94% | 2.13 | 2.65% |
| 2026-01-08 | 10.45 | 10.62 | 10.40 | 10.60 | +0.76% | 1.82 | 2.29% |
| 2026-01-07 | 10.48 | 10.63 | 10.44 | 10.52 | +0.77% | 1.86 | 2.35% |
| 2026-01-06 | 10.27 | 10.49 | 10.25 | 10.44 | +1.56% | 1.47 | 1.87% |
| 2026-01-05 | 10.23 | 10.31 | 10.20 | 10.28 | +0.88% | 1.08 | 1.40% |
| 2025-12-31 | 10.30 | 10.33 | 10.14 | 10.19 | -1.45% | 1.28 | 1.67% |
| 2025-12-30 | 10.26 | 10.40 | 10.23 | 10.34 | -0.19% | 1.00 | 1.28% |
| 2025-12-29 | 10.35 | 10.45 | 10.27 | 10.36 | +0.19% | 1.40 | 1.79% |
| 2025-12-26 | 10.32 | 10.43 | 10.29 | 10.34 | +0.19% | 1.12 | 1.43% |
| 2025-12-25 | 10.30 | 10.34 | 10.19 | 10.32 | 0.00% | 0.98 | 1.27% |
| 2025-12-24 | 10.26 | 10.41 | 10.21 | 10.32 | +0.58% | 1.03 | 1.33% |
| 2025-12-23 | 10.35 | 10.40 | 10.21 | 10.26 | -0.97% | 1.22 | 1.58% |
| 2025-12-22 | 10.44 | 10.48 | 10.35 | 10.36 | -0.67% | 1.67 | 2.13% |
| 2025-12-19 | 10.16 | 10.48 | 10.10 | 10.43 | +6.21% | 3.57 | 4.60% |