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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.99 | 4.03 | 3.97 | 4.02 | +0.25% | 1.31 | 2.33% |
| 2025-08-19 | 3.94 | 4.03 | 3.90 | 4.01 | +2.04% | 2.14 | 3.82% |
| 2025-08-18 | 3.97 | 3.98 | 3.92 | 3.93 | -0.51% | 2.03 | 3.64% |
| 2025-08-15 | 3.95 | 3.99 | 3.93 | 3.95 | +0.51% | 0.99 | 1.78% |
| 2025-08-14 | 4.05 | 4.06 | 3.91 | 3.93 | -2.72% | 1.50 | 2.68% |
| 2025-08-13 | 4.03 | 4.05 | 3.98 | 4.04 | +0.50% | 1.42 | 2.50% |
| 2025-08-12 | 4.04 | 4.06 | 4.00 | 4.02 | -0.49% | 0.94 | 1.66% |
| 2025-08-11 | 4.00 | 4.06 | 3.99 | 4.04 | +1.25% | 1.50 | 2.64% |
| 2025-08-08 | 3.95 | 4.00 | 3.94 | 3.99 | +0.76% | 1.20 | 2.13% |
| 2025-08-07 | 4.03 | 4.03 | 3.95 | 3.96 | -1.49% | 1.29 | 2.30% |
| 2025-08-06 | 3.97 | 4.03 | 3.96 | 4.02 | +1.52% | 1.49 | 2.64% |
| 2025-08-05 | 3.96 | 3.98 | 3.93 | 3.96 | 0.00% | 0.95 | 1.70% |
| 2025-08-04 | 3.87 | 3.96 | 3.87 | 3.96 | +1.54% | 1.17 | 2.10% |
| 2025-08-01 | 3.87 | 3.91 | 3.85 | 3.90 | +0.78% | 1.10 | 2.00% |
| 2025-07-31 | 3.92 | 3.95 | 3.86 | 3.87 | -1.78% | 1.68 | 3.06% |
| 2025-07-30 | 4.00 | 4.00 | 3.90 | 3.94 | -1.50% | 1.51 | 2.72% |
| 2025-07-29 | 4.02 | 4.05 | 3.94 | 4.00 | -1.48% | 2.09 | 3.72% |
| 2025-07-28 | 4.06 | 4.15 | 4.00 | 4.06 | +0.99% | 2.46 | 4.30% |
| 2025-07-25 | 4.14 | 4.14 | 4.00 | 4.02 | -2.19% | 4.35 | 7.62% |
| 2025-07-24 | 3.88 | 4.15 | 3.87 | 4.11 | +5.38% | 4.07 | 7.16% |