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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.94 | 11.06 | 10.79 | 11.03 | +0.36% | 2.83 | 3.41% |
| 2025-09-16 | 11.16 | 11.20 | 10.76 | 10.99 | -1.34% | 4.05 | 4.89% |
| 2025-09-15 | 11.09 | 11.23 | 11.04 | 11.14 | +0.09% | 4.48 | 5.31% |
| 2025-09-12 | 11.09 | 11.23 | 10.95 | 11.13 | +0.36% | 4.54 | 5.40% |
| 2025-09-11 | 10.85 | 11.11 | 10.70 | 11.09 | +1.83% | 4.06 | 4.88% |
| 2025-09-10 | 10.98 | 11.07 | 10.80 | 10.89 | -1.17% | 3.24 | 3.92% |
| 2025-09-09 | 11.31 | 11.32 | 10.92 | 11.02 | -2.64% | 4.65 | 5.52% |
| 2025-09-08 | 11.54 | 11.64 | 11.23 | 11.32 | -1.13% | 7.77 | 9.01% |
| 2025-09-05 | 10.45 | 11.45 | 10.39 | 11.45 | +10.04% | 8.03 | 9.59% |
| 2025-09-04 | 10.62 | 10.87 | 10.18 | 10.40 | -2.06% | 4.38 | 5.47% |
| 2025-09-03 | 10.94 | 11.05 | 10.56 | 10.62 | -2.91% | 3.75 | 4.58% |
| 2025-09-02 | 11.36 | 11.37 | 10.75 | 10.94 | -4.51% | 6.94 | 8.37% |
| 2025-09-01 | 11.76 | 11.85 | 11.31 | 11.46 | -1.96% | 7.11 | 8.17% |
| 2025-08-29 | 11.45 | 12.06 | 11.44 | 11.69 | +2.53% | 11.04 | 12.42% |
| 2025-08-28 | 11.20 | 11.69 | 11.08 | 11.40 | +0.09% | 10.64 | 12.31% |
| 2025-08-27 | 10.97 | 12.00 | 10.85 | 11.39 | +4.38% | 15.30 | 17.64% |
| 2025-08-26 | 11.68 | 11.68 | 10.87 | 10.91 | -4.19% | 12.11 | 14.50% |
| 2025-08-25 | 10.94 | 11.39 | 10.82 | 11.39 | +9.99% | 6.12 | 7.24% |
| 2025-08-22 | 10.38 | 10.57 | 10.32 | 10.35 | -0.76% | 3.81 | 4.83% |
| 2025-08-21 | 10.63 | 10.88 | 10.37 | 10.43 | -1.50% | 4.74 | 5.93% |