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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.81 | 3.87 | 3.80 | 3.82 | +0.26% | 1.15 | 2.13% |
| 2025-12-17 | 3.87 | 3.89 | 3.72 | 3.81 | -0.78% | 1.49 | 2.78% |
| 2025-12-16 | 4.07 | 4.07 | 3.83 | 3.84 | -5.42% | 2.01 | 3.64% |
| 2025-12-15 | 4.02 | 4.09 | 4.01 | 4.06 | +0.25% | 1.10 | 1.92% |
| 2025-12-12 | 4.09 | 4.16 | 4.04 | 4.05 | -0.98% | 1.50 | 2.59% |
| 2025-12-11 | 4.18 | 4.23 | 4.08 | 4.09 | -1.45% | 1.48 | 2.52% |
| 2025-12-10 | 4.15 | 4.20 | 4.10 | 4.15 | 0.00% | 1.13 | 1.93% |
| 2025-12-09 | 4.25 | 4.28 | 4.13 | 4.15 | -3.26% | 1.59 | 2.69% |
| 2025-12-08 | 4.24 | 4.34 | 4.21 | 4.29 | +1.66% | 2.20 | 3.64% |
| 2025-12-05 | 4.10 | 4.22 | 4.07 | 4.22 | +2.43% | 1.58 | 2.68% |
| 2025-12-04 | 4.05 | 4.18 | 4.05 | 4.12 | +0.98% | 1.68 | 2.89% |
| 2025-12-03 | 4.05 | 4.12 | 4.02 | 4.08 | +0.25% | 1.16 | 2.02% |
| 2025-12-02 | 4.03 | 4.11 | 3.98 | 4.07 | +0.25% | 1.33 | 2.33% |
| 2025-12-01 | 4.02 | 4.10 | 4.02 | 4.06 | +0.49% | 1.40 | 2.45% |
| 2025-11-28 | 3.96 | 4.04 | 3.94 | 4.04 | +2.28% | 1.09 | 1.92% |
| 2025-11-27 | 4.02 | 4.04 | 3.94 | 3.95 | -1.50% | 0.87 | 1.54% |
| 2025-11-26 | 4.01 | 4.09 | 4.00 | 4.01 | -0.25% | 1.14 | 1.99% |
| 2025-11-25 | 4.01 | 4.05 | 3.99 | 4.02 | +0.50% | 1.09 | 1.91% |
| 2025-11-24 | 3.97 | 4.02 | 3.91 | 4.00 | +1.27% | 1.38 | 2.46% |
| 2025-11-21 | 4.08 | 4.14 | 3.90 | 3.95 | -4.36% | 2.06 | 3.66% |