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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.50 | 10.93 | 10.45 | 10.58 | +0.95% | 2.35 | 2.91% |
| 2025-11-19 | 10.62 | 10.83 | 10.33 | 10.48 | -1.23% | 1.75 | 2.22% |
| 2025-11-18 | 10.92 | 11.03 | 10.53 | 10.61 | -3.55% | 2.60 | 3.22% |
| 2025-11-17 | 10.87 | 11.05 | 10.83 | 11.00 | +1.76% | 2.23 | 2.70% |
| 2025-11-14 | 10.93 | 10.96 | 10.78 | 10.81 | -1.91% | 1.54 | 1.88% |
| 2025-11-13 | 10.63 | 11.07 | 10.63 | 11.02 | +3.28% | 2.85 | 3.45% |
| 2025-11-12 | 10.91 | 10.92 | 10.55 | 10.67 | -2.56% | 1.86 | 2.32% |
| 2025-11-11 | 10.80 | 11.05 | 10.78 | 10.95 | +1.39% | 2.04 | 2.47% |
| 2025-11-10 | 10.89 | 11.00 | 10.74 | 10.80 | -0.83% | 1.46 | 1.78% |
| 2025-11-07 | 10.89 | 10.99 | 10.71 | 10.89 | +0.09% | 1.47 | 1.80% |
| 2025-11-06 | 10.61 | 10.96 | 10.59 | 10.88 | +2.16% | 1.97 | 2.42% |
| 2025-11-05 | 10.28 | 10.76 | 10.23 | 10.65 | +2.50% | 2.26 | 2.84% |
| 2025-11-04 | 10.64 | 10.65 | 10.30 | 10.39 | -2.62% | 2.41 | 3.07% |
| 2025-11-03 | 11.00 | 11.05 | 10.55 | 10.67 | -2.56% | 2.90 | 3.60% |
| 2025-10-31 | 10.92 | 11.14 | 10.86 | 10.95 | +0.18% | 2.34 | 2.82% |
| 2025-10-30 | 11.07 | 11.10 | 10.85 | 10.93 | -1.44% | 2.25 | 2.72% |
| 2025-10-29 | 10.88 | 11.15 | 10.78 | 11.09 | +2.02% | 2.59 | 3.13% |
| 2025-10-28 | 11.19 | 11.19 | 10.86 | 10.87 | -3.38% | 3.16 | 3.81% |
| 2025-10-27 | 11.05 | 11.29 | 11.01 | 11.25 | +2.74% | 3.87 | 4.60% |
| 2025-10-24 | 10.89 | 11.05 | 10.89 | 10.95 | +0.18% | 1.73 | 2.09% |