天桥起重(002523)股票行情 天桥起重股票行情 002523股票行情_爱股网
天桥起重(002523)股票行情
天桥起重(002523)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 |
|---|
| 2025-10-24 | 4.31 | 4.17 | -0.12 | -2.80% | 4.15 | 4.34 | 857586 | 36025.67 | 6.08% |
| 2025-10-23 | 4.35 | 4.29 | -0.10 | -2.28% | 4.22 | 4.39 | 1151262 | 49230.87 | 8.16% |
| 2025-10-22 | 4.29 | 4.39 | 0.10 | 2.33% | 4.20 | 4.59 | 2172460 | 94883.13 | 15.39% |
| 2025-10-21 | 3.90 | 4.29 | 0.39 | 10.00% | 3.90 | 4.29 | 1100663 | 46423.66 | 7.80% |
| 2025-10-20 | 3.90 | 3.90 | 0.04 | 1.04% | 3.86 | 3.93 | 245557 | 9549.33 | 1.74% |
| 2025-10-17 | 4.00 | 3.86 | -0.13 | -3.26% | 3.85 | 4.00 | 317007 | 12407.34 | 2.25% |
| 2025-10-16 | 4.08 | 3.99 | -0.08 | -1.97% | 3.98 | 4.08 | 305229 | 12257.60 | 2.16% |
| 2025-10-15 | 4.01 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 385436 | 15613.38 | 2.73% |
| 2025-10-14 | 4.07 | 4.03 | -0.05 | -1.23% | 4.01 | 4.12 | 477599 | 19396.92 | 3.38% |
| 2025-10-13 | 3.89 | 4.08 | 0.07 | 1.75% | 3.83 | 4.09 | 613383 | 24625.54 | 4.35% |
| 2025-10-10 | 4.00 | 4.01 | -0.01 | -0.25% | 3.96 | 4.05 | 406104 | 16259.88 | 2.88% |
| 2025-10-09 | 3.88 | 4.02 | 0.14 | 3.61% | 3.86 | 4.10 | 728155 | 29059.42 | 5.16% |
| 2025-09-30 | 3.80 | 3.88 | 0.09 | 2.37% | 3.77 | 4.05 | 536550 | 20901.65 | 3.80% |
| 2025-09-29 | 3.78 | 3.79 | 0.01 | 0.26% | 3.69 | 3.82 | 277865 | 10421.38 | 1.97% |
| 2025-09-26 | 3.84 | 3.78 | -0.09 | -2.33% | 3.78 | 3.87 | 275900 | 10517.83 | 1.95% |
| 2025-09-25 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.99 | 479708 | 18857.68 | 3.40% |
| 2025-09-24 | 3.81 | 3.92 | 0.08 | 2.08% | 3.77 | 3.95 | 456764 | 17647.90 | 3.24% |
| 2025-09-23 | 3.88 | 3.84 | 0.02 | 0.52% | 3.75 | 3.90 | 440464 | 16804.58 | 3.12% |
| 2025-09-22 | 3.79 | 3.82 | 0.02 | 0.53% | 3.73 | 3.85 | 277854 | 10534.19 | 1.97% |
| 2025-09-19 | 3.79 | 3.80 | -0.01 | -0.26% | 3.74 | 3.82 | 320127 | 12084.96 | 2.27% |
| 2025-09-18 | 3.84 | 3.81 | -0.05 | -1.30% | 3.77 | 3.92 | 460362 | 17771.66 | 3.26% |
| 2025-09-17 | 3.90 | 3.86 | -0.04 | -1.03% | 3.84 | 3.90 | 300965 | 11616.80 | 2.13% |
| 2025-09-16 | 3.80 | 3.90 | 0.10 | 2.63% | 3.79 | 3.90 | 478807 | 18506.97 | 3.39% |
| 2025-09-15 | 3.83 | 3.80 | -0.02 | -0.52% | 3.77 | 3.83 | 168862 | 6411.72 | 1.20% |
| 2025-09-12 | 3.84 | 3.82 | -0.01 | -0.26% | 3.80 | 3.84 | 205318 | 7846.04 | 1.45% |
| 2025-09-11 | 3.78 | 3.83 | 0.05 | 1.32% | 3.72 | 3.85 | 302683 | 11505.52 | 2.14% |
| 2025-09-10 | 3.79 | 3.78 | 0.00 | 0.00% | 3.76 | 3.82 | 167839 | 6344.57 | 1.19% |
| 2025-09-09 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 232875 | 8834.11 | 1.65% |
| 2025-09-08 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.88 | 278857 | 10726.03 | 1.98% |
| 2025-09-05 | 3.77 | 3.81 | 0.06 | 1.60% | 3.75 | 3.81 | 330607 | 12534.11 | 2.34% |
| 2025-09-04 | 3.73 | 3.75 | 0.00 | 0.00% | 3.68 | 3.79 | 341857 | 12808.88 | 2.42% |
| 2025-09-03 | 3.80 | 3.75 | -0.04 | -1.06% | 3.72 | 3.86 | 350392 | 13298.78 | 2.48% |
| 2025-09-02 | 3.79 | 3.79 | 0.00 | 0.00% | 3.71 | 3.83 | 345508 | 13003.49 | 2.45% |
| 2025-09-01 | 3.78 | 3.79 | 0.00 | 0.00% | 3.77 | 3.83 | 230202 | 8737.50 | 1.63% |
| 2025-08-29 | 3.85 | 3.79 | -0.06 | -1.56% | 3.78 | 3.86 | 290501 | 11074.00 | 2.06% |
| 2025-08-28 | 3.83 | 3.85 | 0.01 | 0.26% | 3.70 | 3.88 | 516578 | 19654.42 | 3.66% |
| 2025-08-27 | 3.97 | 3.84 | -0.12 | -3.03% | 3.84 | 3.99 | 514012 | 20148.71 | 3.64% |
| 2025-08-26 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 3.98 | 366282 | 14464.03 | 2.59% |
| 2025-08-25 | 3.98 | 3.96 | 0.00 | 0.00% | 3.93 | 4.02 | 460445 | 18288.70 | 3.26% |
| 2025-08-22 | 3.97 | 3.96 | -0.02 | -0.50% | 3.93 | 3.99 | 329812 | 13014.33 | 2.34% |
| 2025-08-21 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.02 | 340010 | 13543.42 | 2.41% |
| 2025-08-20 | 3.99 | 4.02 | 0.01 | 0.25% | 3.97 | 4.03 | 328627 | 13147.15 | 2.33% |
| 2025-08-19 | 3.94 | 4.01 | 0.08 | 2.04% | 3.90 | 4.03 | 539874 | 21430.61 | 3.82% |
| 2025-08-18 | 3.97 | 3.93 | -0.02 | -0.51% | 3.92 | 3.98 | 513248 | 20288.03 | 3.64% |
| 2025-08-15 | 3.95 | 3.95 | 0.02 | 0.51% | 3.93 | 3.99 | 250766 | 9914.66 | 1.78% |
| 2025-08-14 | 4.05 | 3.93 | -0.11 | -2.72% | 3.91 | 4.06 | 377850 | 14979.39 | 2.68% |
| 2025-08-13 | 4.03 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 352881 | 14192.37 | 2.50% |
| 2025-08-12 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 233793 | 9400.48 | 1.66% |
| 2025-08-11 | 4.00 | 4.04 | 0.05 | 1.25% | 3.99 | 4.06 | 372267 | 15026.04 | 2.64% |
| 2025-08-08 | 3.95 | 3.99 | 0.03 | 0.76% | 3.94 | 4.00 | 300494 | 11972.20 | 2.13% |
| 2025-08-07 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.03 | 324614 | 12880.79 | 2.30% |
| 2025-08-06 | 3.97 | 4.02 | 0.06 | 1.52% | 3.96 | 4.03 | 372816 | 14923.75 | 2.64% |
| 2025-08-05 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.98 | 239918 | 9481.84 | 1.70% |
| 2025-08-04 | 3.87 | 3.96 | 0.06 | 1.54% | 3.87 | 3.96 | 296716 | 11662.53 | 2.10% |
| 2025-08-01 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.91 | 282810 | 11012.37 | 2.00% |
| 2025-07-31 | 3.92 | 3.87 | -0.07 | -1.78% | 3.86 | 3.95 | 432241 | 16843.14 | 3.06% |
| 2025-07-30 | 4.00 | 3.94 | -0.06 | -1.50% | 3.90 | 4.00 | 383675 | 15142.41 | 2.72% |
| 2025-07-29 | 4.02 | 4.00 | -0.06 | -1.48% | 3.94 | 4.05 | 525110 | 20899.80 | 3.72% |
| 2025-07-28 | 4.06 | 4.06 | 0.04 | 1.00% | 4.00 | 4.15 | 607087 | 24605.01 | 4.30% |
| 2025-07-25 | 4.14 | 4.02 | -0.09 | -2.19% | 4.00 | 4.14 | 1074985 | 43497.25 | 7.62% |
| 2025-07-24 | 3.88 | 4.11 | 0.21 | 5.38% | 3.87 | 4.15 | 1011261 | 40650.66 | 7.16% |
| 2025-07-23 | 4.04 | 3.90 | -0.12 | -2.99% | 3.88 | 4.06 | 779095 | 30792.12 | 5.52% |
| 2025-07-22 | 3.90 | 4.02 | 0.12 | 3.08% | 3.87 | 4.04 | 919934 | 36734.82 | 6.52% |
| 2025-07-21 | 3.81 | 3.90 | 0.13 | 3.45% | 3.80 | 3.93 | 571840 | 22104.54 | 4.05% |
| 2025-07-18 | 3.78 | 3.77 | 0.00 | 0.00% | 3.73 | 3.79 | 265065 | 9965.87 | 1.88% |
| 2025-07-17 | 3.72 | 3.77 | 0.03 | 0.80% | 3.71 | 3.78 | 301775 | 11308.95 | 2.14% |
| 2025-07-16 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 265962 | 9922.84 | 1.88% |
| 2025-07-15 | 3.77 | 3.72 | -0.04 | -1.06% | 3.67 | 3.78 | 289282 | 10742.95 | 2.05% |
| 2025-07-14 | 3.71 | 3.76 | 0.04 | 1.08% | 3.70 | 3.78 | 337018 | 12644.25 | 2.39% |
| 2025-07-11 | 3.72 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 250754 | 9283.79 | 1.78% |
| 2025-07-10 | 3.68 | 3.70 | 0.01 | 0.27% | 3.67 | 3.72 | 195387 | 7221.29 | 1.38% |
| 2025-07-09 | 3.72 | 3.69 | -0.01 | -0.27% | 3.68 | 3.75 | 264740 | 9845.60 | 1.88% |
| 2025-07-08 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.71 | 257753 | 9518.90 | 1.83% |
| 2025-07-07 | 3.63 | 3.68 | 0.05 | 1.38% | 3.61 | 3.71 | 256529 | 9433.58 | 1.82% |
| 2025-07-04 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 231476 | 8432.89 | 1.64% |
| 2025-07-03 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.71 | 229719 | 8435.89 | 1.63% |
| 2025-07-02 | 3.66 | 3.69 | 0.03 | 0.82% | 3.62 | 3.72 | 335226 | 12332.34 | 2.37% |
| 2025-07-01 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.67 | 197747 | 7214.56 | 1.40% |
| 2025-06-30 | 3.61 | 3.65 | 0.05 | 1.39% | 3.59 | 3.66 | 221618 | 8067.72 | 1.57% |
| 2025-06-27 | 3.59 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 206913 | 7453.47 | 1.47% |
深证大盘股票行情在线 K线走势图
天桥起重(002523)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
