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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.17 | 4.20 | 4.12 | 4.13 | -0.72% | 1.09 | 1.85% |
| 2025-11-19 | 4.24 | 4.28 | 4.13 | 4.16 | -2.35% | 1.72 | 2.91% |
| 2025-11-18 | 4.33 | 4.35 | 4.22 | 4.26 | -2.07% | 1.67 | 2.79% |
| 2025-11-17 | 4.27 | 4.39 | 4.26 | 4.35 | +1.87% | 1.90 | 3.11% |
| 2025-11-14 | 4.25 | 4.32 | 4.22 | 4.27 | 0.00% | 1.37 | 2.27% |
| 2025-11-13 | 4.25 | 4.30 | 4.19 | 4.27 | +0.47% | 1.45 | 2.40% |
| 2025-11-12 | 4.36 | 4.36 | 4.23 | 4.25 | -2.30% | 1.90 | 3.15% |
| 2025-11-11 | 4.32 | 4.37 | 4.32 | 4.35 | +0.46% | 1.68 | 2.73% |
| 2025-11-10 | 4.41 | 4.42 | 4.30 | 4.33 | -1.37% | 2.39 | 3.91% |
| 2025-11-07 | 4.45 | 4.46 | 4.38 | 4.39 | -1.79% | 2.77 | 4.45% |
| 2025-11-06 | 4.59 | 4.60 | 4.43 | 4.47 | -1.97% | 3.52 | 5.57% |
| 2025-11-05 | 4.46 | 4.70 | 4.42 | 4.56 | +1.11% | 4.69 | 7.24% |
| 2025-11-04 | 4.40 | 4.53 | 4.39 | 4.51 | +1.35% | 3.52 | 5.58% |
| 2025-11-03 | 4.34 | 4.46 | 4.32 | 4.45 | +2.06% | 3.20 | 5.13% |
| 2025-10-31 | 4.34 | 4.40 | 4.31 | 4.36 | +0.23% | 2.69 | 4.38% |
| 2025-10-30 | 4.41 | 4.48 | 4.33 | 4.35 | -1.81% | 3.87 | 6.25% |
| 2025-10-29 | 4.41 | 4.53 | 4.35 | 4.43 | +1.84% | 5.94 | 9.49% |
| 2025-10-28 | 4.30 | 4.41 | 4.27 | 4.35 | +0.23% | 4.21 | 6.87% |
| 2025-10-27 | 4.21 | 4.35 | 4.15 | 4.34 | +4.08% | 5.05 | 8.39% |
| 2025-10-24 | 4.31 | 4.34 | 4.15 | 4.17 | -2.80% | 3.60 | 6.08% |