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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.70 | 9.93 | 9.70 | 9.82 | -0.10% | 0.64 | 0.86% |
| 2025-12-17 | 9.66 | 9.83 | 9.60 | 9.83 | +1.76% | 0.89 | 1.22% |
| 2025-12-16 | 9.97 | 10.00 | 9.58 | 9.66 | -3.01% | 1.30 | 1.78% |
| 2025-12-15 | 9.88 | 10.02 | 9.86 | 9.96 | +0.20% | 0.73 | 0.97% |
| 2025-12-12 | 9.92 | 10.01 | 9.88 | 9.94 | +0.40% | 0.66 | 0.88% |
| 2025-12-11 | 10.04 | 10.06 | 9.89 | 9.90 | -1.20% | 0.64 | 0.85% |
| 2025-12-10 | 9.94 | 10.05 | 9.88 | 10.02 | +0.50% | 0.63 | 0.84% |
| 2025-12-09 | 10.13 | 10.15 | 9.95 | 9.97 | -1.77% | 0.84 | 1.11% |
| 2025-12-08 | 10.20 | 10.22 | 10.08 | 10.15 | 0.00% | 0.98 | 1.28% |
| 2025-12-05 | 9.88 | 10.21 | 9.85 | 10.15 | +2.53% | 1.23 | 1.62% |
| 2025-12-04 | 9.91 | 9.95 | 9.78 | 9.90 | +0.10% | 0.74 | 0.99% |
| 2025-12-03 | 10.01 | 10.02 | 9.88 | 9.89 | -0.90% | 0.90 | 1.20% |
| 2025-12-02 | 10.06 | 10.06 | 9.90 | 9.98 | -0.99% | 0.88 | 1.18% |
| 2025-12-01 | 10.07 | 10.22 | 10.05 | 10.08 | +0.30% | 1.11 | 1.46% |
| 2025-11-28 | 9.90 | 10.10 | 9.89 | 10.05 | +1.31% | 1.09 | 1.44% |
| 2025-11-27 | 9.89 | 10.06 | 9.88 | 9.92 | +0.20% | 0.97 | 1.29% |
| 2025-11-26 | 10.01 | 10.05 | 9.88 | 9.90 | -1.10% | 1.03 | 1.37% |
| 2025-11-25 | 10.08 | 10.12 | 9.99 | 10.01 | +0.20% | 1.15 | 1.52% |
| 2025-11-24 | 10.06 | 10.08 | 9.78 | 9.99 | +0.30% | 1.33 | 1.78% |
| 2025-11-21 | 10.36 | 10.50 | 9.93 | 9.96 | -5.86% | 2.57 | 3.37% |