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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.54 | 4.63 | 4.53 | 4.60 | +2.91% | 1.65 | 2.55% |
| 2026-02-13 | 4.57 | 4.58 | 4.47 | 4.47 | -2.19% | 1.11 | 1.75% |
| 2026-02-12 | 4.55 | 4.62 | 4.47 | 4.57 | +0.44% | 1.17 | 1.82% |
| 2026-02-11 | 4.58 | 4.61 | 4.55 | 4.55 | -1.09% | 0.97 | 1.50% |
| 2026-02-10 | 4.56 | 4.68 | 4.54 | 4.60 | +1.10% | 1.77 | 2.72% |
| 2026-02-09 | 4.49 | 4.56 | 4.49 | 4.55 | +2.02% | 1.25 | 1.95% |
| 2026-02-06 | 4.45 | 4.51 | 4.43 | 4.46 | 0.00% | 1.06 | 1.68% |
| 2026-02-05 | 4.58 | 4.58 | 4.46 | 4.46 | -2.83% | 1.44 | 2.27% |
| 2026-02-04 | 4.47 | 4.65 | 4.46 | 4.59 | +2.46% | 1.80 | 2.80% |
| 2026-02-03 | 4.41 | 4.48 | 4.40 | 4.48 | +2.99% | 1.49 | 2.37% |
| 2026-02-02 | 4.53 | 4.56 | 4.35 | 4.35 | -3.76% | 1.64 | 2.61% |
| 2026-01-30 | 4.50 | 4.59 | 4.45 | 4.52 | +0.44% | 1.63 | 2.56% |
| 2026-01-29 | 4.59 | 4.62 | 4.50 | 4.50 | -2.60% | 1.98 | 3.07% |
| 2026-01-28 | 4.65 | 4.66 | 4.50 | 4.62 | +1.09% | 2.30 | 3.54% |
| 2026-01-27 | 4.58 | 4.61 | 4.44 | 4.57 | +0.22% | 1.57 | 2.46% |
| 2026-01-26 | 4.64 | 4.66 | 4.52 | 4.56 | -1.94% | 1.97 | 3.04% |
| 2026-01-23 | 4.62 | 4.67 | 4.62 | 4.65 | +1.09% | 2.08 | 3.17% |
| 2026-01-22 | 4.50 | 4.62 | 4.49 | 4.60 | +2.68% | 1.97 | 3.06% |
| 2026-01-21 | 4.46 | 4.50 | 4.41 | 4.48 | -0.44% | 1.36 | 2.16% |
| 2026-01-20 | 4.58 | 4.59 | 4.46 | 4.50 | -1.96% | 1.90 | 2.99% |