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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.90 | 3.90 | 3.84 | 3.86 | -1.03% | 1.16 | 2.13% |
| 2025-09-16 | 3.80 | 3.90 | 3.79 | 3.90 | +2.63% | 1.85 | 3.39% |
| 2025-09-15 | 3.83 | 3.83 | 3.77 | 3.80 | -0.52% | 0.64 | 1.20% |
| 2025-09-12 | 3.84 | 3.84 | 3.80 | 3.82 | -0.26% | 0.78 | 1.45% |
| 2025-09-11 | 3.78 | 3.85 | 3.72 | 3.83 | +1.32% | 1.15 | 2.14% |
| 2025-09-10 | 3.79 | 3.82 | 3.76 | 3.78 | 0.00% | 0.63 | 1.19% |
| 2025-09-09 | 3.82 | 3.84 | 3.77 | 3.78 | -1.56% | 0.88 | 1.65% |
| 2025-09-08 | 3.81 | 3.88 | 3.80 | 3.84 | +0.79% | 1.07 | 1.98% |
| 2025-09-05 | 3.77 | 3.81 | 3.75 | 3.81 | +1.60% | 1.25 | 2.34% |
| 2025-09-04 | 3.73 | 3.79 | 3.68 | 3.75 | 0.00% | 1.28 | 2.42% |
| 2025-09-03 | 3.80 | 3.86 | 3.72 | 3.75 | -1.06% | 1.33 | 2.48% |
| 2025-09-02 | 3.79 | 3.83 | 3.71 | 3.79 | 0.00% | 1.30 | 2.45% |
| 2025-09-01 | 3.78 | 3.83 | 3.77 | 3.79 | 0.00% | 0.87 | 1.63% |
| 2025-08-29 | 3.85 | 3.86 | 3.78 | 3.79 | -1.56% | 1.11 | 2.06% |
| 2025-08-28 | 3.83 | 3.88 | 3.70 | 3.85 | +0.26% | 1.97 | 3.66% |
| 2025-08-27 | 3.97 | 3.99 | 3.84 | 3.84 | -3.03% | 2.01 | 3.64% |
| 2025-08-26 | 3.94 | 3.98 | 3.91 | 3.96 | 0.00% | 1.45 | 2.59% |
| 2025-08-25 | 3.98 | 4.02 | 3.93 | 3.96 | 0.00% | 1.83 | 3.26% |
| 2025-08-22 | 3.97 | 3.99 | 3.93 | 3.96 | -0.50% | 1.30 | 2.34% |
| 2025-08-21 | 4.02 | 4.02 | 3.95 | 3.98 | -0.99% | 1.35 | 2.41% |