天桥起重 sz.002523
3.70
+1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.67 | 3.75 | 3.64 | 3.70 | +1.09% | 0.62 | 1.19% |
| 2026-05-22 | 3.59 | 3.67 | 3.54 | 3.66 | +2.81% | 0.60 | 1.17% |
| 2026-05-21 | 3.68 | 3.72 | 3.56 | 3.56 | -2.73% | 0.76 | 1.47% |
| 2026-05-20 | 3.75 | 3.75 | 3.65 | 3.66 | -2.66% | 0.73 | 1.41% |
| 2026-05-19 | 3.72 | 3.77 | 3.68 | 3.76 | +1.08% | 0.63 | 1.20% |
| 2026-05-18 | 3.76 | 3.76 | 3.64 | 3.72 | -0.80% | 0.87 | 1.67% |
| 2026-05-15 | 3.78 | 3.82 | 3.72 | 3.75 | -0.27% | 0.59 | 1.10% |
| 2026-05-14 | 3.87 | 3.88 | 3.76 | 3.76 | -2.59% | 0.69 | 1.28% |
| 2026-05-13 | 3.81 | 3.88 | 3.78 | 3.86 | +1.31% | 0.57 | 1.05% |
| 2026-05-12 | 3.89 | 3.89 | 3.81 | 3.81 | -2.06% | 0.67 | 1.24% |
| 2026-05-11 | 3.90 | 3.93 | 3.84 | 3.89 | -0.26% | 0.83 | 1.51% |
| 2026-05-08 | 3.85 | 3.92 | 3.83 | 3.90 | +0.78% | 0.84 | 1.53% |
| 2026-05-07 | 3.87 | 3.89 | 3.83 | 3.87 | 0.00% | 0.80 | 1.47% |
| 2026-05-06 | 3.88 | 3.91 | 3.84 | 3.87 | -0.26% | 0.82 | 1.50% |
| 2026-04-30 | 3.83 | 3.89 | 3.83 | 3.88 | +1.04% | 0.57 | 1.04% |
| 2026-04-29 | 3.76 | 3.86 | 3.70 | 3.84 | +1.32% | 0.66 | 1.22% |
| 2026-04-28 | 3.83 | 3.84 | 3.75 | 3.79 | -1.56% | 0.79 | 1.48% |
| 2026-04-27 | 3.82 | 3.86 | 3.72 | 3.85 | +0.52% | 1.01 | 1.89% |
| 2026-04-24 | 4.00 | 4.00 | 3.81 | 3.83 | -4.96% | 1.62 | 2.99% |
| 2026-04-23 | 4.11 | 4.12 | 4.02 | 4.03 | -1.95% | 0.87 | 1.53% |