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 |
|---|
| 2025-07-31 | 9.90 | 9.76 | -0.16 | -1.61% | 9.71 | 9.96 | 325893 | 31999.82 | 4.33% |
| 2025-07-30 | 10.29 | 9.92 | -0.33 | -3.22% | 9.83 | 10.32 | 533796 | 53382.49 | 7.08% |
| 2025-07-29 | 10.27 | 10.25 | -0.08 | -0.77% | 10.08 | 10.35 | 551228 | 56280.12 | 7.32% |
| 2025-07-28 | 10.53 | 10.33 | -0.27 | -2.55% | 10.26 | 10.57 | 726787 | 75340.52 | 9.65% |
| 2025-07-25 | 11.16 | 10.60 | -0.33 | -3.02% | 10.50 | 11.30 | 990486 | 105644.15 | 13.15% |
| 2025-07-24 | 10.11 | 10.93 | 0.27 | 2.53% | 10.04 | 11.28 | 1677752 | 182428.80 | 22.27% |
| 2025-07-23 | 11.53 | 10.66 | 0.18 | 1.72% | 10.55 | 11.53 | 2306117 | 259338.83 | 30.61% |
| 2025-07-22 | 10.48 | 10.48 | 0.95 | 9.97% | 10.48 | 10.48 | 191686 | 20088.72 | 2.54% |
| 2025-07-21 | 9.28 | 9.53 | 0.22 | 2.36% | 9.20 | 9.56 | 459523 | 43536.89 | 6.10% |
| 2025-07-18 | 9.21 | 9.31 | 0.11 | 1.20% | 9.18 | 9.46 | 385488 | 36019.38 | 5.12% |
| 2025-07-17 | 9.16 | 9.20 | 0.02 | 0.22% | 9.10 | 9.24 | 199685 | 18315.50 | 2.65% |
| 2025-07-16 | 9.41 | 9.18 | -0.18 | -1.92% | 9.14 | 9.46 | 348619 | 32270.16 | 4.63% |
| 2025-07-15 | 9.21 | 9.36 | 0.08 | 0.86% | 9.21 | 9.64 | 499213 | 46901.48 | 6.63% |
| 2025-07-14 | 9.45 | 9.28 | -0.01 | -0.11% | 9.25 | 9.52 | 403927 | 37819.02 | 5.36% |
| 2025-07-11 | 9.21 | 9.29 | 0.20 | 2.20% | 9.14 | 9.50 | 599865 | 55737.72 | 7.96% |
| 2025-07-10 | 9.09 | 9.09 | 0.04 | 0.44% | 9.04 | 9.14 | 197717 | 17959.39 | 2.62% |
| 2025-07-09 | 9.17 | 9.05 | -0.08 | -0.88% | 9.03 | 9.21 | 232272 | 21193.64 | 3.08% |
| 2025-07-08 | 9.13 | 9.19 | 0.05 | 0.55% | 9.11 | 9.25 | 211483 | 19427.36 | 2.81% |
| 2025-07-07 | 9.12 | 9.14 | 0.06 | 0.66% | 9.06 | 9.17 | 163253 | 14898.54 | 2.17% |
| 2025-07-04 | 9.16 | 9.08 | -0.13 | -1.41% | 9.03 | 9.18 | 212562 | 19332.59 | 2.82% |
| 2025-07-03 | 9.22 | 9.21 | -0.01 | -0.11% | 9.09 | 9.26 | 250377 | 22967.15 | 3.32% |
| 2025-07-02 | 9.25 | 9.22 | -0.06 | -0.65% | 9.17 | 9.30 | 254970 | 23537.46 | 3.38% |
| 2025-07-01 | 9.29 | 9.28 | -0.01 | -0.11% | 9.15 | 9.35 | 327774 | 30342.54 | 4.35% |
| 2025-06-30 | 9.35 | 9.29 | -0.07 | -0.75% | 9.13 | 9.38 | 420925 | 38835.22 | 5.58% |
| 2025-06-27 | 9.41 | 9.36 | -0.08 | -0.85% | 9.28 | 9.59 | 646982 | 60892.73 | 8.58% |
| 2025-06-26 | 9.46 | 9.44 | -0.07 | -0.74% | 9.40 | 9.96 | 963199 | 92553.44 | 12.78% |
| 2025-06-25 | 9.35 | 9.51 | 0.30 | 3.26% | 9.33 | 9.82 | 1135704 | 108883.66 | 15.07% |
| 2025-06-24 | 8.96 | 9.21 | 0.22 | 2.45% | 8.90 | 9.31 | 698419 | 63616.15 | 9.27% |
| 2025-06-23 | 8.61 | 8.99 | 0.15 | 1.70% | 8.45 | 9.18 | 674143 | 59979.76 | 8.94% |
| 2025-06-20 | 8.55 | 8.84 | 0.50 | 6.00% | 8.55 | 9.06 | 675695 | 59828.77 | 8.96% |
| 2025-06-19 | 8.41 | 8.34 | -0.08 | -0.95% | 8.31 | 8.64 | 201006 | 16961.81 | 2.67% |
| 2025-06-18 | 8.60 | 8.42 | -0.25 | -2.88% | 8.38 | 8.63 | 233762 | 19738.99 | 3.10% |
| 2025-06-17 | 8.65 | 8.67 | -0.08 | -0.91% | 8.64 | 8.88 | 237642 | 20700.36 | 3.15% |
| 2025-06-16 | 8.63 | 8.75 | 0.02 | 0.23% | 8.60 | 8.90 | 303056 | 26489.22 | 4.02% |
| 2025-06-13 | 8.91 | 8.73 | -0.24 | -2.68% | 8.68 | 9.02 | 469066 | 41313.51 | 6.22% |
| 2025-06-12 | 8.70 | 8.97 | 0.28 | 3.22% | 8.69 | 9.03 | 616585 | 54613.58 | 8.18% |
| 2025-06-11 | 8.47 | 8.69 | 0.24 | 2.84% | 8.44 | 8.97 | 553489 | 48428.40 | 7.34% |
| 2025-06-10 | 8.39 | 8.45 | 0.06 | 0.72% | 8.33 | 8.53 | 254629 | 21455.96 | 3.38% |
| 2025-06-09 | 8.31 | 8.39 | 0.10 | 1.21% | 8.30 | 8.49 | 190529 | 15984.91 | 2.53% |
| 2025-06-06 | 8.35 | 8.29 | -0.06 | -0.72% | 8.25 | 8.37 | 114822 | 9529.74 | 1.52% |
| 2025-06-05 | 8.37 | 8.35 | 0.00 | 0.00% | 8.27 | 8.46 | 186159 | 15551.61 | 2.47% |
| 2025-06-04 | 8.18 | 8.35 | 0.20 | 2.45% | 8.15 | 8.43 | 254382 | 21187.68 | 3.37% |
| 2025-06-03 | 8.01 | 8.15 | 0.08 | 0.99% | 8.01 | 8.15 | 110267 | 8917.22 | 1.46% |
| 2025-05-30 | 8.18 | 8.07 | -0.15 | -1.82% | 8.06 | 8.32 | 134483 | 10930.71 | 1.78% |
| 2025-05-29 | 8.12 | 8.22 | 0.08 | 0.98% | 8.09 | 8.24 | 153562 | 12569.01 | 2.04% |
| 2025-05-28 | 8.08 | 8.14 | 0.06 | 0.74% | 8.07 | 8.23 | 141235 | 11498.17 | 1.87% |
| 2025-05-27 | 8.17 | 8.08 | -0.12 | -1.46% | 7.99 | 8.19 | 160273 | 12914.69 | 2.13% |
| 2025-05-26 | 8.01 | 8.20 | 0.17 | 2.12% | 8.00 | 8.26 | 168822 | 13743.74 | 2.24% |
| 2025-05-23 | 8.00 | 8.03 | 0.01 | 0.12% | 7.93 | 8.16 | 103785 | 8380.26 | 1.38% |
| 2025-05-22 | 8.13 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 119854 | 9687.23 | 1.59% |
| 2025-05-21 | 8.15 | 8.17 | 0.00 | 0.00% | 8.08 | 8.22 | 101269 | 8238.99 | 1.34% |
| 2025-05-20 | 8.14 | 8.17 | 0.02 | 0.25% | 8.09 | 8.19 | 114750 | 9343.74 | 1.52% |
| 2025-05-19 | 8.13 | 8.15 | 0.05 | 0.62% | 8.03 | 8.17 | 103378 | 8374.23 | 1.37% |
| 2025-05-16 | 8.06 | 8.10 | 0.01 | 0.12% | 8.06 | 8.27 | 116442 | 9529.75 | 1.54% |
| 2025-05-15 | 8.17 | 8.09 | -0.08 | -0.98% | 8.09 | 8.23 | 100680 | 8190.15 | 1.34% |
| 2025-05-14 | 8.12 | 8.17 | 0.06 | 0.74% | 8.09 | 8.23 | 109689 | 8960.21 | 1.46% |
| 2025-05-13 | 8.32 | 8.11 | -0.17 | -2.05% | 8.09 | 8.36 | 186798 | 15265.95 | 2.49% |
| 2025-05-12 | 8.20 | 8.28 | 0.17 | 2.10% | 8.16 | 8.37 | 197764 | 16362.26 | 2.64% |
| 2025-05-09 | 8.09 | 8.11 | 0.01 | 0.12% | 8.02 | 8.17 | 123724 | 10006.57 | 1.65% |
| 2025-05-08 | 8.08 | 8.10 | 0.01 | 0.12% | 8.02 | 8.13 | 131432 | 10629.92 | 1.75% |
| 2025-05-07 | 8.16 | 8.09 | -0.01 | -0.12% | 8.00 | 8.19 | 208348 | 16888.24 | 2.78% |
| 2025-05-06 | 7.91 | 8.10 | 0.30 | 3.85% | 7.90 | 8.17 | 287519 | 23158.45 | 3.83% |
| 2025-04-30 | 7.68 | 7.80 | 0.13 | 1.69% | 7.66 | 7.86 | 161090 | 12517.58 | 2.15% |
| 2025-04-29 | 7.48 | 7.67 | 0.19 | 2.54% | 7.46 | 7.75 | 189803 | 14507.65 | 2.53% |
| 2025-04-28 | 7.59 | 7.48 | 0.07 | 0.94% | 7.48 | 7.66 | 209369 | 15827.48 | 2.79% |
| 2025-04-25 | 7.45 | 7.41 | 0.00 | 0.00% | 7.38 | 7.49 | 125883 | 9355.15 | 1.68% |
| 2025-04-24 | 7.44 | 7.41 | -0.04 | -0.54% | 7.35 | 7.56 | 168715 | 12570.91 | 2.25% |
| 2025-04-23 | 7.35 | 7.45 | 0.17 | 2.34% | 7.29 | 7.57 | 199343 | 14815.40 | 2.66% |
| 2025-04-22 | 7.30 | 7.28 | -0.03 | -0.41% | 7.24 | 7.33 | 101170 | 7369.66 | 1.35% |
| 2025-04-21 | 7.19 | 7.31 | 0.13 | 1.81% | 7.14 | 7.31 | 94693 | 6871.87 | 1.26% |
| 2025-04-18 | 7.23 | 7.18 | -0.01 | -0.14% | 7.11 | 7.23 | 85331 | 6109.11 | 1.14% |
| 2025-04-17 | 7.09 | 7.19 | 0.05 | 0.70% | 7.07 | 7.27 | 106922 | 7698.96 | 1.43% |
| 2025-04-16 | 7.26 | 7.14 | -0.18 | -2.46% | 7.02 | 7.30 | 167082 | 11952.25 | 2.23% |
| 2025-04-15 | 7.40 | 7.32 | -0.07 | -0.95% | 7.28 | 7.42 | 166898 | 12228.50 | 2.22% |
| 2025-04-14 | 7.40 | 7.39 | 0.09 | 1.23% | 7.34 | 7.52 | 208209 | 15450.37 | 2.78% |
| 2025-04-11 | 7.27 | 7.30 | -0.05 | -0.68% | 7.25 | 7.41 | 182681 | 13431.73 | 2.44% |
| 2025-04-10 | 7.29 | 7.35 | 0.17 | 2.37% | 7.28 | 7.45 | 291566 | 21487.56 | 3.89% |
| 2025-04-09 | 6.91 | 7.18 | 0.08 | 1.13% | 6.55 | 7.25 | 356024 | 24701.37 | 4.75% |
| 2025-04-08 | 7.16 | 7.10 | -0.20 | -2.74% | 6.85 | 7.25 | 420605 | 29458.78 | 5.61% |
| 2025-04-07 | 7.51 | 7.30 | -0.81 | -9.99% | 7.30 | 7.70 | 241792 | 17876.53 | 3.22% |
深证大盘股票行情在线 K线走势图
