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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 3.57 | 3.58 | 0.00 | 0.00% | 3.57 | 3.63 | 277006 | 9971.94 | 1.96% |
| 2025-06-25 | 3.54 | 3.58 | 0.04 | 1.13% | 3.53 | 3.59 | 267141 | 9516.19 | 1.89% |
| 2025-06-24 | 3.45 | 3.54 | 0.10 | 2.91% | 3.44 | 3.54 | 218965 | 7691.25 | 1.55% |
| 2025-06-23 | 3.34 | 3.44 | 0.05 | 1.47% | 3.33 | 3.44 | 173035 | 5890.13 | 1.23% |
| 2025-06-20 | 3.42 | 3.39 | -0.01 | -0.29% | 3.38 | 3.46 | 184006 | 6283.06 | 1.30% |
| 2025-06-19 | 3.50 | 3.40 | -0.12 | -3.41% | 3.39 | 3.52 | 286479 | 9857.77 | 2.03% |
| 2025-06-18 | 3.57 | 3.52 | -0.06 | -1.68% | 3.51 | 3.58 | 194839 | 6870.98 | 1.38% |
| 2025-06-17 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 146001 | 5208.20 | 1.03% |
| 2025-06-16 | 3.55 | 3.57 | 0.00 | 0.00% | 3.53 | 3.59 | 150616 | 5374.33 | 1.07% |
| 2025-06-13 | 3.66 | 3.57 | -0.09 | -2.46% | 3.56 | 3.66 | 308747 | 11100.38 | 2.19% |
| 2025-06-12 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 235718 | 8649.88 | 1.67% |
| 2025-06-11 | 3.69 | 3.71 | 0.01 | 0.27% | 3.67 | 3.74 | 231840 | 8610.12 | 1.64% |
| 2025-06-10 | 3.74 | 3.70 | -0.04 | -1.07% | 3.63 | 3.75 | 343558 | 12667.34 | 2.43% |
| 2025-06-09 | 3.69 | 3.74 | 0.05 | 1.36% | 3.69 | 3.76 | 324975 | 12115.65 | 2.30% |
| 2025-06-06 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.73 | 208585 | 7688.40 | 1.48% |
| 2025-06-05 | 3.66 | 3.72 | 0.05 | 1.36% | 3.65 | 3.74 | 366640 | 13571.32 | 2.60% |
| 2025-06-04 | 3.64 | 3.67 | 0.01 | 0.27% | 3.64 | 3.68 | 206408 | 7565.07 | 1.46% |
| 2025-06-03 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.67 | 184206 | 6725.12 | 1.30% |
| 2025-05-30 | 3.73 | 3.64 | -0.11 | -2.93% | 3.63 | 3.74 | 346145 | 12682.71 | 2.45% |
| 2025-05-29 | 3.73 | 3.75 | 0.01 | 0.27% | 3.70 | 3.78 | 488314 | 18297.64 | 3.46% |
| 2025-05-28 | 3.62 | 3.74 | 0.12 | 3.31% | 3.60 | 3.74 | 600905 | 22137.48 | 4.26% |
| 2025-05-27 | 3.62 | 3.62 | 0.00 | 0.00% | 3.58 | 3.63 | 220757 | 7954.56 | 1.56% |
| 2025-05-26 | 3.55 | 3.62 | 0.05 | 1.40% | 3.55 | 3.63 | 262190 | 9459.06 | 1.86% |
| 2025-05-23 | 3.64 | 3.57 | -0.06 | -1.65% | 3.56 | 3.68 | 304596 | 11044.45 | 2.16% |
| 2025-05-22 | 3.70 | 3.63 | -0.07 | -1.89% | 3.62 | 3.72 | 305553 | 11177.82 | 2.16% |
| 2025-05-21 | 3.72 | 3.70 | -0.04 | -1.07% | 3.67 | 3.74 | 270233 | 9977.39 | 1.91% |
| 2025-05-20 | 3.73 | 3.74 | 0.02 | 0.54% | 3.68 | 3.75 | 327838 | 12216.75 | 2.32% |
| 2025-05-19 | 3.67 | 3.72 | 0.04 | 1.09% | 3.66 | 3.74 | 330446 | 12245.94 | 2.34% |
| 2025-05-16 | 3.67 | 3.68 | -0.01 | -0.27% | 3.67 | 3.76 | 380898 | 14136.70 | 2.70% |
| 2025-05-15 | 3.75 | 3.69 | -0.07 | -1.86% | 3.65 | 3.75 | 599558 | 22133.02 | 4.25% |
| 2025-05-14 | 3.78 | 3.76 | -0.13 | -3.34% | 3.72 | 3.82 | 1085353 | 40806.01 | 7.69% |
| 2025-05-13 | 3.80 | 3.89 | 0.18 | 4.85% | 3.75 | 4.08 | 1673084 | 66344.73 | 11.85% |
| 2025-05-12 | 3.64 | 3.71 | 0.09 | 2.49% | 3.64 | 3.72 | 395801 | 14557.02 | 2.80% |
| 2025-05-09 | 3.68 | 3.62 | -0.07 | -1.90% | 3.59 | 3.68 | 359598 | 13040.06 | 2.55% |
| 2025-05-08 | 3.64 | 3.69 | 0.06 | 1.65% | 3.61 | 3.71 | 415071 | 15286.34 | 2.94% |
| 2025-05-07 | 3.68 | 3.63 | 0.02 | 0.55% | 3.58 | 3.68 | 512457 | 18530.83 | 3.63% |
| 2025-05-06 | 3.54 | 3.61 | 0.13 | 3.74% | 3.52 | 3.62 | 426597 | 15303.38 | 3.02% |
| 2025-04-30 | 3.46 | 3.48 | 0.01 | 0.29% | 3.44 | 3.53 | 352447 | 12341.67 | 2.50% |
| 2025-04-29 | 3.35 | 3.47 | 0.07 | 2.06% | 3.35 | 3.47 | 358606 | 12308.79 | 2.54% |
| 2025-04-28 | 3.43 | 3.40 | 0.07 | 2.10% | 3.38 | 3.55 | 581370 | 20039.31 | 4.12% |
| 2025-04-25 | 3.31 | 3.33 | 0.02 | 0.60% | 3.28 | 3.35 | 209602 | 6964.59 | 1.48% |
| 2025-04-24 | 3.37 | 3.31 | -0.06 | -1.78% | 3.28 | 3.38 | 297808 | 9884.90 | 2.11% |
| 2025-04-23 | 3.34 | 3.37 | 0.05 | 1.51% | 3.34 | 3.42 | 357647 | 12082.54 | 2.53% |
| 2025-04-22 | 3.36 | 3.32 | -0.04 | -1.19% | 3.29 | 3.38 | 240600 | 7998.71 | 1.70% |
| 2025-04-21 | 3.28 | 3.36 | 0.10 | 3.07% | 3.24 | 3.36 | 301792 | 10007.24 | 2.14% |
| 2025-04-18 | 3.24 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 238055 | 7733.36 | 1.69% |
| 2025-04-17 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.30 | 226987 | 7416.98 | 1.61% |
| 2025-04-16 | 3.33 | 3.24 | -0.12 | -3.57% | 3.21 | 3.36 | 338316 | 11043.75 | 2.40% |
| 2025-04-15 | 3.37 | 3.36 | 0.01 | 0.30% | 3.28 | 3.38 | 325668 | 10862.31 | 2.31% |
| 2025-04-14 | 3.30 | 3.35 | 0.10 | 3.08% | 3.30 | 3.39 | 434114 | 14540.42 | 3.08% |
| 2025-04-11 | 3.21 | 3.25 | 0.00 | 0.00% | 3.20 | 3.28 | 359824 | 11725.88 | 2.55% |
| 2025-04-10 | 3.25 | 3.25 | 0.07 | 2.20% | 3.22 | 3.32 | 523688 | 17155.74 | 3.71% |
| 2025-04-09 | 3.05 | 3.18 | 0.11 | 3.58% | 2.76 | 3.23 | 656505 | 19888.43 | 4.65% |
| 2025-04-08 | 3.08 | 3.07 | -0.13 | -4.06% | 2.99 | 3.23 | 571549 | 17628.12 | 4.05% |
深证大盘股票行情在线 K线走势图
