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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.04 | 4.06 | 3.88 | 3.90 | -2.99% | 3.08 | 5.52% |
| 2025-07-22 | 3.90 | 4.04 | 3.87 | 4.02 | +3.08% | 3.67 | 6.52% |
| 2025-07-21 | 3.81 | 3.93 | 3.80 | 3.90 | +3.45% | 2.21 | 4.05% |
| 2025-07-18 | 3.78 | 3.79 | 3.73 | 3.77 | 0.00% | 1.00 | 1.88% |
| 2025-07-17 | 3.72 | 3.78 | 3.71 | 3.77 | +0.80% | 1.13 | 2.14% |
| 2025-07-16 | 3.72 | 3.75 | 3.69 | 3.74 | +0.54% | 0.99 | 1.88% |
| 2025-07-15 | 3.77 | 3.78 | 3.67 | 3.72 | -1.06% | 1.07 | 2.05% |
| 2025-07-14 | 3.71 | 3.78 | 3.70 | 3.76 | +1.08% | 1.26 | 2.39% |
| 2025-07-11 | 3.72 | 3.73 | 3.67 | 3.72 | +0.54% | 0.93 | 1.78% |
| 2025-07-10 | 3.68 | 3.72 | 3.67 | 3.70 | +0.27% | 0.72 | 1.38% |
| 2025-07-09 | 3.72 | 3.75 | 3.68 | 3.69 | -0.27% | 0.98 | 1.88% |
| 2025-07-08 | 3.68 | 3.71 | 3.67 | 3.70 | +0.54% | 0.95 | 1.83% |
| 2025-07-07 | 3.63 | 3.71 | 3.61 | 3.68 | +1.38% | 0.94 | 1.82% |
| 2025-07-04 | 3.65 | 3.68 | 3.62 | 3.63 | -0.82% | 0.84 | 1.64% |
| 2025-07-03 | 3.68 | 3.71 | 3.64 | 3.66 | -0.54% | 0.84 | 1.63% |
| 2025-07-02 | 3.65 | 3.71 | 3.61 | 3.68 | +0.82% | 1.23 | 2.37% |
| 2025-07-01 | 3.64 | 3.66 | 3.62 | 3.65 | +0.27% | 0.72 | 1.40% |
| 2025-06-30 | 3.60 | 3.65 | 3.58 | 3.64 | +1.39% | 0.81 | 1.57% |
| 2025-06-27 | 3.58 | 3.61 | 3.56 | 3.59 | +0.56% | 0.75 | 1.47% |
| 2025-06-26 | 3.56 | 3.62 | 3.56 | 3.57 | 0.00% | 1.00 | 1.96% |