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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.53 | 4.62 | 4.52 | 4.59 | +2.68% | 2.13 | 3.31% |
| 2026-01-16 | 4.55 | 4.62 | 4.47 | 4.47 | -1.54% | 2.26 | 3.54% |
| 2026-01-15 | 4.59 | 4.66 | 4.49 | 4.54 | -2.58% | 3.02 | 4.71% |
| 2026-01-14 | 4.74 | 4.79 | 4.58 | 4.66 | -2.10% | 5.48 | 8.27% |
| 2026-01-13 | 4.92 | 5.02 | 4.70 | 4.76 | -3.25% | 8.99 | 13.23% |
| 2026-01-12 | 4.56 | 4.92 | 4.56 | 4.92 | +10.07% | 3.10 | 4.55% |
| 2026-01-09 | 4.55 | 4.58 | 4.44 | 4.47 | +0.68% | 4.44 | 6.98% |
| 2026-01-08 | 4.36 | 4.49 | 4.33 | 4.44 | +1.37% | 2.49 | 3.98% |
| 2026-01-07 | 4.31 | 4.40 | 4.27 | 4.38 | +1.15% | 2.18 | 3.55% |
| 2026-01-06 | 4.25 | 4.36 | 4.23 | 4.33 | +1.64% | 1.78 | 2.93% |
| 2026-01-05 | 4.30 | 4.33 | 4.24 | 4.26 | -0.70% | 1.59 | 2.64% |
| 2025-12-31 | 4.29 | 4.32 | 4.24 | 4.29 | 0.00% | 1.43 | 2.36% |
| 2025-12-30 | 4.27 | 4.34 | 4.23 | 4.29 | -0.23% | 1.64 | 2.70% |
| 2025-12-29 | 4.35 | 4.35 | 4.28 | 4.30 | -1.15% | 1.77 | 2.91% |
| 2025-12-26 | 4.36 | 4.38 | 4.29 | 4.35 | -0.68% | 2.07 | 3.37% |
| 2025-12-25 | 4.27 | 4.40 | 4.26 | 4.38 | +2.58% | 3.09 | 5.03% |
| 2025-12-24 | 4.25 | 4.32 | 4.23 | 4.27 | -1.16% | 2.73 | 4.53% |
| 2025-12-23 | 4.35 | 4.39 | 4.22 | 4.32 | -0.69% | 6.40 | 10.55% |
| 2025-12-22 | 3.97 | 4.35 | 3.97 | 4.35 | +10.13% | 2.28 | 3.78% |
| 2025-12-19 | 3.82 | 3.95 | 3.82 | 3.95 | +3.40% | 1.32 | 2.38% |