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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.35 | 4.39 | 4.22 | 4.29 | -2.28% | 4.92 | 8.16% |
| 2025-10-22 | 4.29 | 4.59 | 4.20 | 4.39 | +2.33% | 9.49 | 15.39% |
| 2025-10-21 | 3.90 | 4.29 | 3.90 | 4.29 | +10.00% | 4.64 | 7.80% |
| 2025-10-20 | 3.90 | 3.93 | 3.86 | 3.90 | +1.04% | 0.95 | 1.74% |
| 2025-10-17 | 4.00 | 4.00 | 3.85 | 3.86 | -3.26% | 1.24 | 2.25% |
| 2025-10-16 | 4.08 | 4.08 | 3.98 | 3.99 | -1.97% | 1.23 | 2.16% |
| 2025-10-15 | 4.01 | 4.09 | 4.00 | 4.07 | +0.99% | 1.56 | 2.73% |
| 2025-10-14 | 4.07 | 4.12 | 4.01 | 4.03 | -1.23% | 1.94 | 3.38% |
| 2025-10-13 | 3.89 | 4.09 | 3.83 | 4.08 | +1.75% | 2.46 | 4.35% |
| 2025-10-10 | 4.00 | 4.05 | 3.96 | 4.01 | -0.25% | 1.63 | 2.88% |
| 2025-10-09 | 3.88 | 4.10 | 3.86 | 4.02 | +3.61% | 2.91 | 5.16% |
| 2025-09-30 | 3.80 | 4.05 | 3.77 | 3.88 | +2.37% | 2.09 | 3.80% |
| 2025-09-29 | 3.78 | 3.82 | 3.69 | 3.79 | +0.26% | 1.04 | 1.97% |
| 2025-09-26 | 3.84 | 3.87 | 3.78 | 3.78 | -2.33% | 1.05 | 1.95% |
| 2025-09-25 | 3.93 | 3.99 | 3.86 | 3.87 | -1.28% | 1.89 | 3.40% |
| 2025-09-24 | 3.81 | 3.95 | 3.77 | 3.92 | +2.08% | 1.76 | 3.24% |
| 2025-09-23 | 3.88 | 3.90 | 3.75 | 3.84 | +0.52% | 1.68 | 3.12% |
| 2025-09-22 | 3.79 | 3.85 | 3.73 | 3.82 | +0.53% | 1.05 | 1.97% |
| 2025-09-19 | 3.79 | 3.82 | 3.74 | 3.80 | -0.26% | 1.21 | 2.27% |
| 2025-09-18 | 3.84 | 3.92 | 3.77 | 3.81 | -1.30% | 1.78 | 3.26% |