中钢天源 (002057) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	9.68	9.76	0.11	1.14%	9.66	9.79	106166	10325	1.41%
2026-04-30	9.66	9.65	-0.04	-0.41%	9.62	9.77	82362	7975	1.09%
2026-04-29	9.34	9.69	0.30	3.19%	9.34	9.73	114353	10986	1.52%
2026-04-28	9.55	9.39	-0.15	-1.57%	9.32	9.59	93320	8785	1.24%
2026-04-27	9.47	9.54	-0.01	-0.10%	9.31	9.57	126801	11980	1.68%
2026-04-24	9.58	9.55	-0.10	-1.04%	9.45	9.64	99718	9502	1.32%
2026-04-23	9.79	9.65	-0.12	-1.23%	9.60	9.80	102314	9879	1.36%
2026-04-22	9.73	9.77	-0.02	-0.20%	9.70	9.83	71938	7028	0.95%
2026-04-21	9.80	9.79	0.01	0.10%	9.68	9.82	74693	7287	0.99%
2026-04-20	9.66	9.78	0.07	0.72%	9.65	9.81	86270	8416	1.15%
2026-04-17	9.67	9.71	0.03	0.31%	9.62	9.76	79823	7741	1.06%
2026-04-16	9.60	9.68	0.12	1.26%	9.50	9.71	84831	8178	1.13%
2026-04-15	9.72	9.56	-0.14	-1.44%	9.54	9.76	86641	8355	1.15%
2026-04-14	9.73	9.70	0.05	0.52%	9.57	9.73	84674	8158	1.12%
2026-04-13	9.54	9.65	0.14	1.47%	9.52	9.69	110702	10630	1.47%
2026-04-10	9.50	9.51	0.07	0.74%	9.46	9.63	104710	10003	1.39%
2026-04-09	9.42	9.44	-0.06	-0.63%	9.36	9.49	76687	7232	1.02%
2026-04-08	9.43	9.50	0.27	2.93%	9.30	9.50	126786	11954	1.68%
2026-04-07	9.10	9.23	0.21	2.33%	9.03	9.24	75309	6900	1.00%
2026-04-03	9.22	9.02	-0.18	-1.96%	9.01	9.26	104655	9498	1.39%
2026-04-02	9.29	9.20	-0.13	-1.39%	9.11	9.31	78826	7255	1.05%
2026-04-01	9.36	9.33	0.13	1.41%	9.26	9.40	93679	8732	1.24%
2026-03-31	9.34	9.20	-0.14	-1.50%	9.19	9.39	86180	8011	1.14%
2026-03-30	9.28	9.34	-0.04	-0.43%	9.15	9.38	105048	9735	1.39%
2026-03-27	9.04	9.38	0.22	2.40%	9.03	9.44	148193	13832	1.97%
2026-03-26	9.19	9.16	-0.04	-0.43%	9.12	9.31	105818	9746	1.40%
2026-03-25	9.12	9.20	0.18	2.00%	9.07	9.23	152964	14029	2.03%
2026-03-24	8.90	9.02	0.30	3.44%	8.69	9.02	174153	15450	2.31%
2026-03-23	9.06	8.72	-0.52	-5.63%	8.66	9.14	228349	20295	3.03%
2026-03-20	9.49	9.24	-0.24	-2.53%	9.24	9.52	177631	16628	2.36%
2026-03-19	9.88	9.48	-0.53	-5.29%	9.43	9.89	272966	26255	3.62%
2026-03-18	10.12	10.01	-0.08	-0.79%	9.90	10.20	168145	16786	2.23%
2026-03-17	10.42	10.09	-0.30	-2.89%	10.08	10.48	181260	18608	2.41%
2026-03-16	10.86	10.39	-0.49	-4.50%	10.32	10.94	252396	26533	3.35%
2026-03-13	10.88	10.88	-0.03	-0.27%	10.82	11.16	170092	18713	2.26%
2026-03-12	11.16	10.91	-0.29	-2.59%	10.85	11.23	206224	22695	2.74%
2026-03-11	11.31	11.20	-0.12	-1.06%	11.15	11.37	134530	15139	1.79%
2026-03-10	11.35	11.32	0.05	0.44%	11.20	11.44	165804	18757	2.20%
2026-03-09	11.17	11.27	-0.05	-0.44%	11.02	11.40	228418	25570	3.03%
2026-03-06	11.33	11.32	0.05	0.44%	11.22	11.59	185611	21154	2.46%
2026-03-05	11.39	11.27	0.09	0.81%	11.19	11.45	168094	18991	2.23%
2026-03-04	11.02	11.18	0.03	0.27%	11.01	11.42	189172	21208	2.51%
2026-03-03	11.72	11.15	-0.55	-4.70%	11.12	11.79	316921	36039	4.21%
2026-03-02	11.73	11.70	-0.05	-0.43%	11.50	11.85	266876	31170	3.54%
2026-02-27	11.38	11.75	0.35	3.07%	11.35	11.75	267713	31089	3.55%
2026-02-26	11.41	11.40	0.00	0.00%	11.36	11.60	258471	29564	3.43%
2026-02-25	10.92	11.40	0.45	4.11%	10.92	11.55	338895	38414	4.50%
2026-02-24	10.90	10.95	0.22	2.05%	10.83	11.03	147224	16099	1.95%
2026-02-13	10.73	10.73	-0.11	-1.01%	10.66	10.92	134099	14485	1.78%
2026-02-12	10.68	10.84	0.13	1.21%	10.65	10.93	143532	15544	1.91%
2026-02-11	10.50	10.71	0.20	1.90%	10.48	10.94	216653	23319	2.88%
2026-02-10	10.49	10.51	0.00	0.00%	10.37	10.57	99261	10423	1.32%
2026-02-09	10.47	10.51	0.16	1.55%	10.44	10.65	111196	11730	1.48%
2026-02-06	10.28	10.35	-0.01	-0.10%	10.19	10.52	118214	12316	1.57%
2026-02-05	10.68	10.36	-0.37	-3.45%	10.27	10.71	173376	18099	2.30%
2026-02-04	10.57	10.73	0.17	1.61%	10.54	10.84	180898	19397	2.40%
2026-02-03	10.48	10.56	0.24	2.33%	10.32	10.58	144503	15132	1.92%
2026-02-02	10.66	10.32	-0.53	-4.88%	10.31	10.78	209238	22056	2.78%
2026-01-30	10.97	10.85	-0.30	-2.69%	10.52	10.97	289886	31227	3.85%
2026-01-29	11.31	11.15	-0.25	-2.19%	11.09	11.48	361644	40728	4.80%
2026-01-28	11.17	11.40	0.21	1.88%	11.08	11.44	261435	29501	3.47%
2026-01-27	11.26	11.19	-0.11	-0.97%	11.00	11.48	212234	23718	2.82%