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 |
|---|
| 2026-03-26 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.10 | 216756 | 8719.23 | 1.54% |
| 2026-03-25 | 4.00 | 4.03 | 0.05 | 1.26% | 4.00 | 4.04 | 218316 | 8771.09 | 1.55% |
| 2026-03-24 | 3.93 | 3.98 | 0.16 | 4.19% | 3.83 | 3.98 | 288805 | 11267.14 | 2.05% |
| 2026-03-23 | 3.98 | 3.82 | -0.24 | -5.91% | 3.80 | 4.02 | 381802 | 14915.34 | 2.70% |
| 2026-03-20 | 4.21 | 4.06 | -0.12 | -2.87% | 4.05 | 4.23 | 238325 | 9832.77 | 1.69% |
| 2026-03-19 | 4.26 | 4.18 | -0.13 | -3.02% | 4.16 | 4.28 | 281187 | 11857.57 | 1.99% |
| 2026-03-18 | 4.29 | 4.31 | 0.02 | 0.47% | 4.22 | 4.31 | 211226 | 9023.77 | 1.50% |
| 2026-03-17 | 4.36 | 4.29 | -0.07 | -1.61% | 4.29 | 4.42 | 272338 | 11841.61 | 1.93% |
| 2026-03-16 | 4.36 | 4.36 | 0.00 | 0.00% | 4.30 | 4.41 | 241838 | 10520.78 | 1.71% |
| 2026-03-13 | 4.34 | 4.36 | 0.01 | 0.23% | 4.31 | 4.46 | 257560 | 11313.79 | 1.82% |
| 2026-03-12 | 4.48 | 4.35 | -0.13 | -2.90% | 4.32 | 4.48 | 388758 | 17031.95 | 2.75% |
| 2026-03-11 | 4.54 | 4.48 | -0.04 | -0.88% | 4.46 | 4.56 | 245130 | 11020.36 | 1.74% |
| 2026-03-10 | 4.50 | 4.52 | 0.06 | 1.35% | 4.49 | 4.57 | 255191 | 11556.98 | 1.81% |
| 2026-03-09 | 4.46 | 4.46 | -0.10 | -2.19% | 4.40 | 4.52 | 343830 | 15286.96 | 2.44% |
| 2026-03-06 | 4.40 | 4.56 | 0.13 | 2.93% | 4.39 | 4.59 | 398159 | 17999.86 | 2.82% |
| 2026-03-05 | 4.35 | 4.43 | 0.14 | 3.26% | 4.35 | 4.47 | 397759 | 17632.17 | 2.82% |
| 2026-03-04 | 4.19 | 4.29 | 0.04 | 0.94% | 4.17 | 4.34 | 346846 | 14830.30 | 2.46% |
| 2026-03-03 | 4.56 | 4.25 | -0.30 | -6.59% | 4.24 | 4.58 | 549526 | 24107.64 | 3.89% |
| 2026-03-02 | 4.60 | 4.55 | -0.11 | -2.36% | 4.50 | 4.67 | 375476 | 17192.65 | 2.66% |
| 2026-02-27 | 4.66 | 4.66 | -0.01 | -0.21% | 4.61 | 4.69 | 250384 | 11623.58 | 1.77% |
| 2026-02-26 | 4.60 | 4.67 | 0.07 | 1.52% | 4.58 | 4.67 | 407624 | 18912.10 | 2.89% |
| 2026-02-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.57 | 4.64 | 298044 | 13732.61 | 2.11% |
| 2026-02-24 | 4.54 | 4.60 | 0.13 | 2.91% | 4.53 | 4.63 | 359961 | 16547.62 | 2.55% |
| 2026-02-13 | 4.57 | 4.47 | -0.10 | -2.19% | 4.47 | 4.58 | 247109 | 11148.36 | 1.75% |
| 2026-02-12 | 4.55 | 4.57 | 0.02 | 0.44% | 4.47 | 4.62 | 257336 | 11737.66 | 1.82% |
| 2026-02-11 | 4.58 | 4.55 | -0.05 | -1.09% | 4.55 | 4.61 | 212006 | 9714.70 | 1.50% |
| 2026-02-10 | 4.56 | 4.60 | 0.05 | 1.10% | 4.54 | 4.68 | 384281 | 17720.36 | 2.72% |
| 2026-02-09 | 4.49 | 4.55 | 0.09 | 2.02% | 4.49 | 4.56 | 275369 | 12507.15 | 1.95% |
| 2026-02-06 | 4.45 | 4.46 | 0.00 | 0.00% | 4.43 | 4.51 | 237123 | 10622.82 | 1.68% |
| 2026-02-05 | 4.58 | 4.46 | -0.13 | -2.83% | 4.46 | 4.58 | 320182 | 14439.87 | 2.27% |
| 2026-02-04 | 4.47 | 4.59 | 0.11 | 2.46% | 4.46 | 4.65 | 394728 | 18048.44 | 2.80% |
| 2026-02-03 | 4.41 | 4.48 | 0.13 | 2.99% | 4.40 | 4.48 | 335142 | 14892.16 | 2.37% |
| 2026-02-02 | 4.53 | 4.35 | -0.17 | -3.76% | 4.35 | 4.56 | 368171 | 16415.36 | 2.61% |
| 2026-01-30 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.59 | 360991 | 16310.67 | 2.56% |
| 2026-01-29 | 4.59 | 4.50 | -0.12 | -2.60% | 4.50 | 4.62 | 433704 | 19769.32 | 3.07% |
| 2026-01-28 | 4.65 | 4.62 | 0.05 | 1.09% | 4.50 | 4.66 | 499824 | 22957.26 | 3.54% |
| 2026-01-27 | 4.58 | 4.57 | 0.01 | 0.22% | 4.44 | 4.61 | 347900 | 15729.84 | 2.46% |
| 2026-01-26 | 4.64 | 4.56 | -0.09 | -1.94% | 4.52 | 4.66 | 429120 | 19691.54 | 3.04% |
| 2026-01-23 | 4.62 | 4.65 | 0.05 | 1.09% | 4.62 | 4.67 | 447128 | 20751.66 | 3.17% |
| 2026-01-22 | 4.50 | 4.60 | 0.12 | 2.68% | 4.49 | 4.62 | 431495 | 19744.20 | 3.06% |
| 2026-01-21 | 4.46 | 4.48 | -0.02 | -0.44% | 4.41 | 4.50 | 304997 | 13633.11 | 2.16% |
| 2026-01-20 | 4.58 | 4.50 | -0.09 | -1.96% | 4.46 | 4.59 | 422374 | 19016.65 | 2.99% |
| 2026-01-19 | 4.53 | 4.59 | 0.12 | 2.68% | 4.52 | 4.62 | 466911 | 21314.99 | 3.31% |
| 2026-01-16 | 4.55 | 4.47 | -0.07 | -1.54% | 4.47 | 4.62 | 499121 | 22585.13 | 3.54% |
| 2026-01-15 | 4.59 | 4.54 | -0.12 | -2.58% | 4.49 | 4.66 | 664372 | 30169.31 | 4.71% |
| 2026-01-14 | 4.74 | 4.66 | -0.10 | -2.10% | 4.58 | 4.79 | 1167907 | 54836.65 | 8.27% |
| 2026-01-13 | 4.92 | 4.76 | -0.16 | -3.25% | 4.70 | 5.02 | 1868139 | 89885.18 | 13.23% |
| 2026-01-12 | 4.56 | 4.92 | 0.45 | 10.07% | 4.56 | 4.92 | 641863 | 30998.54 | 4.55% |
| 2026-01-09 | 4.55 | 4.47 | 0.03 | 0.68% | 4.44 | 4.58 | 985587 | 44395.50 | 6.98% |
| 2026-01-08 | 4.36 | 4.44 | 0.06 | 1.37% | 4.33 | 4.49 | 562470 | 24891.17 | 3.98% |
| 2026-01-07 | 4.31 | 4.38 | 0.05 | 1.15% | 4.27 | 4.40 | 500609 | 21818.14 | 3.55% |
| 2026-01-06 | 4.25 | 4.33 | 0.07 | 1.64% | 4.23 | 4.36 | 413285 | 17820.51 | 2.93% |
| 2026-01-05 | 4.30 | 4.26 | -0.03 | -0.70% | 4.24 | 4.33 | 373252 | 15896.06 | 2.64% |
| 2025-12-31 | 4.29 | 4.29 | 0.00 | 0.00% | 4.24 | 4.32 | 333616 | 14289.40 | 2.36% |
| 2025-12-30 | 4.27 | 4.29 | -0.01 | -0.23% | 4.23 | 4.34 | 381793 | 16398.33 | 2.70% |
| 2025-12-29 | 4.35 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 410977 | 17705.31 | 2.91% |
| 2025-12-26 | 4.36 | 4.35 | -0.03 | -0.68% | 4.29 | 4.38 | 476173 | 20683.39 | 3.37% |
| 2025-12-25 | 4.27 | 4.38 | 0.11 | 2.58% | 4.26 | 4.40 | 710352 | 30912.51 | 5.03% |
| 2025-12-24 | 4.25 | 4.27 | -0.05 | -1.16% | 4.23 | 4.32 | 639798 | 27298.73 | 4.53% |
| 2025-12-23 | 4.35 | 4.32 | -0.03 | -0.69% | 4.22 | 4.39 | 1489398 | 63971.95 | 10.55% |
| 2025-12-22 | 3.97 | 4.35 | 0.40 | 10.13% | 3.97 | 4.35 | 533969 | 22838.26 | 3.78% |
| 2025-12-19 | 3.82 | 3.95 | 0.13 | 3.40% | 3.82 | 3.95 | 336181 | 13164.69 | 2.38% |
| 2025-12-18 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.87 | 300834 | 11541.65 | 2.13% |
| 2025-12-17 | 3.87 | 3.81 | -0.03 | -0.78% | 3.72 | 3.89 | 392250 | 14867.42 | 2.78% |
| 2025-12-16 | 4.07 | 3.84 | -0.22 | -5.42% | 3.83 | 4.07 | 514329 | 20078.65 | 3.64% |
| 2025-12-15 | 4.02 | 4.06 | 0.01 | 0.25% | 4.01 | 4.09 | 270743 | 10981.16 | 1.92% |
| 2025-12-12 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.16 | 366099 | 15037.24 | 2.59% |
| 2025-12-11 | 4.18 | 4.09 | -0.06 | -1.45% | 4.08 | 4.23 | 356229 | 14791.50 | 2.52% |
| 2025-12-10 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.20 | 272217 | 11296.46 | 1.93% |
| 2025-12-09 | 4.25 | 4.15 | -0.14 | -3.26% | 4.13 | 4.28 | 380339 | 15923.94 | 2.69% |
| 2025-12-08 | 4.24 | 4.29 | 0.07 | 1.66% | 4.21 | 4.34 | 514306 | 21998.76 | 3.64% |
| 2025-12-05 | 4.10 | 4.22 | 0.10 | 2.43% | 4.07 | 4.22 | 378974 | 15827.45 | 2.68% |
| 2025-12-04 | 4.05 | 4.12 | 0.04 | 0.98% | 4.05 | 4.18 | 407441 | 16836.09 | 2.89% |
| 2025-12-03 | 4.05 | 4.08 | 0.01 | 0.25% | 4.02 | 4.12 | 285004 | 11610.87 | 2.02% |
| 2025-12-02 | 4.03 | 4.07 | 0.01 | 0.25% | 3.98 | 4.11 | 328359 | 13297.12 | 2.33% |
| 2025-12-01 | 4.02 | 4.06 | 0.02 | 0.50% | 4.02 | 4.10 | 346476 | 14045.75 | 2.45% |
| 2025-11-28 | 3.96 | 4.04 | 0.09 | 2.28% | 3.94 | 4.04 | 271263 | 10850.71 | 1.92% |
| 2025-11-27 | 4.02 | 3.95 | -0.06 | -1.50% | 3.94 | 4.04 | 218065 | 8676.88 | 1.54% |
| 2025-11-26 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.09 | 280540 | 11363.45 | 1.99% |
| 2025-11-25 | 4.01 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 269774 | 10854.05 | 1.91% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
