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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.82 | 10.93 | 10.65 | 10.93 | +0.37% | 1.65 | 2.03% |
| 2025-10-22 | 10.93 | 11.01 | 10.76 | 10.89 | -1.36% | 1.88 | 2.29% |
| 2025-10-21 | 10.88 | 11.08 | 10.81 | 11.04 | +1.56% | 1.81 | 2.18% |
| 2025-10-20 | 10.88 | 11.07 | 10.78 | 10.87 | +0.65% | 2.00 | 2.44% |
| 2025-10-17 | 11.18 | 11.36 | 10.76 | 10.80 | -3.57% | 3.37 | 4.06% |
| 2025-10-16 | 11.31 | 11.39 | 11.16 | 11.20 | -1.93% | 2.80 | 3.30% |
| 2025-10-15 | 11.31 | 11.50 | 11.16 | 11.42 | +0.97% | 4.07 | 4.77% |
| 2025-10-14 | 11.73 | 11.73 | 11.26 | 11.31 | -3.58% | 6.14 | 7.11% |
| 2025-10-13 | 11.07 | 11.78 | 11.04 | 11.73 | +4.36% | 8.13 | 9.39% |
| 2025-10-10 | 11.37 | 11.37 | 11.17 | 11.24 | -1.23% | 3.71 | 4.38% |
| 2025-10-09 | 11.11 | 11.40 | 11.04 | 11.38 | +4.40% | 5.44 | 6.43% |
| 2025-09-30 | 10.69 | 10.97 | 10.64 | 10.90 | +1.01% | 2.77 | 3.37% |
| 2025-09-29 | 10.56 | 10.81 | 10.52 | 10.79 | +3.14% | 2.56 | 3.16% |
| 2025-09-26 | 10.60 | 10.72 | 10.46 | 10.46 | -2.05% | 1.43 | 1.79% |
| 2025-09-25 | 10.74 | 10.83 | 10.54 | 10.68 | -0.65% | 1.96 | 2.43% |
| 2025-09-24 | 10.44 | 10.76 | 10.40 | 10.75 | +2.17% | 2.08 | 2.58% |
| 2025-09-23 | 10.76 | 10.76 | 10.27 | 10.52 | -2.22% | 2.88 | 3.64% |
| 2025-09-22 | 10.57 | 10.77 | 10.45 | 10.76 | +1.22% | 2.08 | 2.58% |
| 2025-09-19 | 10.65 | 10.82 | 10.55 | 10.63 | -0.65% | 2.28 | 2.82% |
| 2025-09-18 | 11.03 | 11.07 | 10.54 | 10.70 | -2.98% | 4.45 | 5.41% |