中钢天源(002057)股票行情
中钢天源(002057)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.97 | 8.45 | -0.52 | -5.80% | 8.38 | 9.06 | 582956 | 50042.28 | 7.77% |
| 2025-03-27 | 9.02 | 8.97 | -0.21 | -2.29% | 8.80 | 9.24 | 716585 | 64312.73 | 9.55% |
| 2025-03-26 | 8.51 | 9.18 | 0.59 | 6.87% | 8.45 | 9.45 | 1082481 | 99610.92 | 14.43% |
| 2025-03-25 | 8.58 | 8.59 | -0.01 | -0.12% | 8.49 | 8.81 | 318878 | 27539.19 | 4.25% |
| 2025-03-24 | 8.86 | 8.60 | -0.22 | -2.49% | 8.39 | 8.96 | 513821 | 44507.63 | 6.85% |
| 2025-03-21 | 8.46 | 8.82 | 0.32 | 3.76% | 8.43 | 9.04 | 696511 | 61450.57 | 9.29% |
| 2025-03-20 | 8.39 | 8.50 | 0.04 | 0.47% | 8.32 | 8.59 | 234011 | 19758.34 | 3.12% |
| 2025-03-19 | 8.40 | 8.46 | 0.10 | 1.20% | 8.38 | 8.73 | 404830 | 34630.20 | 5.40% |
| 2025-03-18 | 8.29 | 8.36 | 0.07 | 0.84% | 8.27 | 8.45 | 161869 | 13533.44 | 2.16% |
| 2025-03-17 | 8.38 | 8.29 | 0.01 | 0.12% | 8.25 | 8.41 | 115626 | 9615.54 | 1.54% |
| 2025-03-14 | 8.28 | 8.28 | 0.01 | 0.12% | 8.19 | 8.33 | 131818 | 10882.74 | 1.76% |
| 2025-03-13 | 8.37 | 8.27 | -0.09 | -1.08% | 8.15 | 8.42 | 151123 | 12452.34 | 2.01% |
| 2025-03-12 | 8.45 | 8.36 | -0.05 | -0.59% | 8.35 | 8.48 | 150980 | 12665.39 | 2.01% |
| 2025-03-11 | 8.21 | 8.41 | 0.11 | 1.33% | 8.17 | 8.43 | 190058 | 15834.96 | 2.53% |
| 2025-03-10 | 8.33 | 8.30 | -0.03 | -0.36% | 8.28 | 8.41 | 157370 | 13116.69 | 2.10% |
| 2025-03-07 | 8.25 | 8.33 | 0.06 | 0.73% | 8.22 | 8.47 | 257494 | 21482.96 | 3.43% |
| 2025-03-06 | 8.32 | 8.27 | -0.03 | -0.36% | 8.25 | 8.35 | 214082 | 17741.83 | 2.85% |
| 2025-03-05 | 8.32 | 8.30 | -0.07 | -0.84% | 8.16 | 8.37 | 229108 | 18907.23 | 3.05% |
| 2025-03-04 | 8.26 | 8.37 | 0.03 | 0.36% | 8.23 | 8.53 | 276502 | 23210.25 | 3.69% |
| 2025-03-03 | 8.19 | 8.34 | 0.22 | 2.71% | 8.18 | 8.53 | 302646 | 25280.46 | 4.03% |
| 2025-02-28 | 8.40 | 8.12 | -0.28 | -3.33% | 8.07 | 8.42 | 271249 | 22230.55 | 3.62% |
| 2025-02-27 | 8.43 | 8.40 | 0.00 | 0.00% | 8.26 | 8.65 | 413225 | 34944.42 | 5.51% |
| 2025-02-26 | 8.08 | 8.40 | 0.30 | 3.70% | 8.07 | 8.57 | 391375 | 32684.70 | 5.22% |
| 2025-02-25 | 8.20 | 8.10 | -0.19 | -2.29% | 8.07 | 8.23 | 267474 | 21767.46 | 3.57% |
| 2025-02-24 | 8.19 | 8.29 | 0.15 | 1.84% | 8.14 | 8.39 | 356640 | 29517.92 | 4.75% |
| 2025-02-21 | 8.11 | 8.14 | 0.01 | 0.12% | 8.05 | 8.24 | 309646 | 25213.17 | 4.13% |
| 2025-02-20 | 7.91 | 8.13 | 0.27 | 3.44% | 7.86 | 8.21 | 444255 | 35980.39 | 5.92% |
| 2025-02-19 | 7.48 | 7.86 | 0.33 | 4.38% | 7.48 | 7.93 | 274736 | 21348.62 | 3.66% |
| 2025-02-18 | 7.59 | 7.53 | -0.06 | -0.79% | 7.49 | 7.65 | 117142 | 8887.47 | 1.56% |
| 2025-02-17 | 7.59 | 7.59 | 0.02 | 0.26% | 7.52 | 7.62 | 96966 | 7341.02 | 1.29% |
| 2025-02-14 | 7.62 | 7.57 | -0.09 | -1.17% | 7.55 | 7.73 | 110501 | 8412.88 | 1.47% |
| 2025-02-13 | 7.70 | 7.66 | -0.03 | -0.39% | 7.65 | 7.96 | 190850 | 14853.77 | 2.54% |
| 2025-02-12 | 7.62 | 7.69 | 0.04 | 0.52% | 7.59 | 7.70 | 115232 | 8817.41 | 1.54% |
| 2025-02-11 | 7.62 | 7.65 | 0.03 | 0.39% | 7.56 | 7.66 | 93091 | 7094.70 | 1.24% |
| 2025-02-10 | 7.56 | 7.62 | 0.06 | 0.79% | 7.55 | 7.62 | 108980 | 8262.97 | 1.45% |
| 2025-02-07 | 7.60 | 7.56 | -0.04 | -0.53% | 7.49 | 7.66 | 192117 | 14564.32 | 2.56% |
| 2025-02-06 | 7.36 | 7.60 | 0.25 | 3.40% | 7.32 | 7.60 | 145823 | 10941.10 | 1.94% |
| 2025-02-05 | 7.39 | 7.35 | 0.07 | 0.96% | 7.29 | 7.41 | 82598 | 6080.00 | 1.10% |
| 2025-01-27 | 7.28 | 7.28 | 0.01 | 0.14% | 7.27 | 7.40 | 77427 | 5675.80 | 1.03% |
| 2025-01-24 | 7.25 | 7.27 | 0.04 | 0.55% | 7.16 | 7.29 | 86110 | 6217.44 | 1.15% |
| 2025-01-23 | 7.23 | 7.23 | 0.07 | 0.98% | 7.20 | 7.34 | 106035 | 7719.44 | 1.41% |
| 2025-01-22 | 7.17 | 7.16 | -0.04 | -0.56% | 7.11 | 7.22 | 48171 | 3446.22 | 0.64% |
| 2025-01-21 | 7.26 | 7.20 | -0.04 | -0.55% | 7.12 | 7.27 | 62414 | 4475.03 | 0.83% |
| 2025-01-20 | 7.26 | 7.24 | 0.01 | 0.14% | 7.18 | 7.32 | 67750 | 4910.90 | 0.90% |
| 2025-01-17 | 7.21 | 7.23 | 0.01 | 0.14% | 7.15 | 7.25 | 61524 | 4431.73 | 0.82% |
| 2025-01-16 | 7.25 | 7.22 | -0.01 | -0.14% | 7.16 | 7.34 | 89477 | 6493.10 | 1.19% |
| 2025-01-15 | 7.19 | 7.23 | 0.00 | 0.00% | 7.14 | 7.29 | 96776 | 6975.30 | 1.29% |
| 2025-01-14 | 7.01 | 7.23 | 0.24 | 3.43% | 6.99 | 7.24 | 113948 | 8154.32 | 1.52% |
| 2025-01-13 | 6.87 | 6.99 | 0.01 | 0.14% | 6.82 | 7.06 | 55849 | 3877.66 | 0.74% |
| 2025-01-10 | 7.02 | 6.98 | -0.05 | -0.71% | 6.97 | 7.18 | 98463 | 6970.99 | 1.31% |
| 2025-01-09 | 6.92 | 7.03 | 0.06 | 0.86% | 6.91 | 7.09 | 61635 | 4334.26 | 0.82% |
| 2025-01-08 | 7.00 | 6.97 | -0.08 | -1.13% | 6.79 | 7.04 | 81989 | 5678.91 | 1.09% |
| 2025-01-07 | 6.99 | 7.05 | 0.08 | 1.15% | 6.92 | 7.09 | 61507 | 4312.39 | 0.82% |
| 2025-01-06 | 6.89 | 6.97 | 0.07 | 1.01% | 6.78 | 7.05 | 81286 | 5643.02 | 1.08% |
| 2025-01-03 | 7.13 | 6.90 | -0.19 | -2.68% | 6.89 | 7.20 | 107844 | 7583.92 | 1.44% |
| 2025-01-02 | 7.20 | 7.09 | -0.13 | -1.80% | 7.02 | 7.29 | 92000 | 6584.94 | 1.23% |
| 2024-12-31 | 7.44 | 7.22 | -0.23 | -3.09% | 7.21 | 7.49 | 81098 | 5932.11 | 1.08% |
| 2024-12-30 | 7.55 | 7.45 | -0.15 | -1.97% | 7.41 | 7.56 | 86810 | 6478.99 | 1.16% |
| 2024-12-27 | 7.50 | 7.60 | 0.12 | 1.60% | 7.48 | 7.64 | 70617 | 5357.51 | 0.94% |
| 2024-12-26 | 7.40 | 7.48 | 0.05 | 0.67% | 7.40 | 7.52 | 56591 | 4232.45 | 0.75% |
| 2024-12-25 | 7.51 | 7.43 | -0.11 | -1.46% | 7.34 | 7.55 | 70373 | 5226.38 | 0.94% |
| 2024-12-24 | 7.43 | 7.54 | 0.11 | 1.48% | 7.43 | 7.57 | 78312 | 5876.21 | 1.04% |
| 2024-12-23 | 7.76 | 7.43 | -0.28 | -3.63% | 7.42 | 7.77 | 114053 | 8603.69 | 1.52% |
| 2024-12-20 | 7.70 | 7.71 | -0.01 | -0.13% | 7.66 | 7.79 | 82802 | 6395.15 | 1.10% |
| 2024-12-19 | 7.65 | 7.72 | 0.01 | 0.13% | 7.56 | 7.75 | 91326 | 6982.50 | 1.22% |
| 2024-12-18 | 7.75 | 7.71 | 0.06 | 0.78% | 7.60 | 7.81 | 109634 | 8477.88 | 1.46% |
| 2024-12-17 | 7.93 | 7.70 | -0.23 | -2.90% | 7.68 | 7.95 | 123384 | 9619.96 | 1.64% |
| 2024-12-16 | 8.04 | 7.93 | -0.06 | -0.75% | 7.90 | 8.05 | 106677 | 8493.55 | 1.42% |
| 2024-12-13 | 8.17 | 7.99 | -0.23 | -2.80% | 7.98 | 8.18 | 173322 | 13980.97 | 2.31% |
| 2024-12-12 | 8.28 | 8.22 | -0.06 | -0.72% | 8.09 | 8.31 | 168756 | 13815.62 | 2.25% |
| 2024-12-11 | 8.18 | 8.28 | 0.05 | 0.61% | 8.16 | 8.32 | 153867 | 12708.32 | 2.05% |
| 2024-12-10 | 8.34 | 8.23 | 0.05 | 0.61% | 8.21 | 8.38 | 252275 | 20895.58 | 3.36% |
| 2024-12-09 | 8.13 | 8.18 | 0.02 | 0.25% | 8.09 | 8.27 | 183512 | 14994.43 | 2.45% |
| 2024-12-06 | 8.31 | 8.16 | -0.15 | -1.81% | 8.10 | 8.34 | 281222 | 22985.38 | 3.75% |
| 2024-12-05 | 8.19 | 8.31 | 0.07 | 0.85% | 8.13 | 8.40 | 205622 | 17013.23 | 2.74% |
| 2024-12-04 | 8.27 | 8.24 | 0.04 | 0.49% | 8.17 | 8.43 | 290556 | 24110.33 | 3.87% |
| 2024-12-03 | 8.18 | 8.20 | 0.03 | 0.37% | 8.14 | 8.28 | 167517 | 13741.22 | 2.23% |
| 2024-12-02 | 8.04 | 8.17 | 0.13 | 1.62% | 8.04 | 8.19 | 155897 | 12699.78 | 2.08% |
| 2024-11-29 | 7.96 | 8.04 | 0.12 | 1.52% | 7.92 | 8.12 | 137682 | 11052.66 | 1.84% |
| 2024-11-28 | 7.90 | 7.92 | -0.03 | -0.38% | 7.86 | 8.02 | 141359 | 11268.05 | 1.88% |
深证大盘股票行情在线 K线走势图
