致敬每一个财富自由的梦想,祝大家早日进化为游资

中钢天源 (002057) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.74 9.66 -0.10 -1.02% 9.65 9.77 220405 21377 2.93%
2025-07-31 9.90 9.76 -0.16 -1.61% 9.71 9.96 325893 31999 4.33%
2025-07-30 10.29 9.92 -0.33 -3.22% 9.83 10.32 533796 53382 7.08%
2025-07-29 10.27 10.25 -0.08 -0.77% 10.08 10.35 551228 56280 7.32%
2025-07-28 10.53 10.33 -0.27 -2.55% 10.26 10.57 726787 75340 9.65%
2025-07-25 11.16 10.60 -0.33 -3.02% 10.50 11.30 990486 105644 13.15%
2025-07-24 10.11 10.93 0.27 2.53% 10.04 11.28 1677752 182428 22.27%
2025-07-23 11.53 10.66 0.18 1.72% 10.55 11.53 2306117 259338 30.61%
2025-07-22 10.48 10.48 0.95 9.97% 10.48 10.48 191686 20088 2.54%
2025-07-21 9.28 9.53 0.22 2.36% 9.20 9.56 459523 43536 6.10%
2025-07-18 9.21 9.31 0.11 1.20% 9.18 9.46 385488 36019 5.12%
2025-07-17 9.16 9.20 0.02 0.22% 9.10 9.24 199685 18315 2.65%
2025-07-16 9.41 9.18 -0.18 -1.92% 9.14 9.46 348619 32270 4.63%
2025-07-15 9.21 9.36 0.08 0.86% 9.21 9.64 499213 46901 6.63%
2025-07-14 9.45 9.28 -0.01 -0.11% 9.25 9.52 403927 37819 5.36%
2025-07-11 9.21 9.29 0.20 2.20% 9.14 9.50 599865 55737 7.96%
2025-07-10 9.09 9.09 0.04 0.44% 9.04 9.14 197717 17959 2.62%
2025-07-09 9.17 9.05 -0.08 -0.88% 9.03 9.21 232272 21193 3.08%
2025-07-08 9.13 9.19 0.05 0.55% 9.11 9.25 211483 19427 2.81%
2025-07-07 9.12 9.14 0.06 0.66% 9.06 9.17 163253 14898 2.17%
2025-07-04 9.16 9.08 -0.13 -1.41% 9.03 9.18 212562 19332 2.82%
2025-07-03 9.22 9.21 -0.01 -0.11% 9.09 9.26 250377 22967 3.32%
2025-07-02 9.25 9.22 -0.06 -0.65% 9.17 9.30 254970 23537 3.38%
2025-07-01 9.29 9.28 -0.01 -0.11% 9.15 9.35 327774 30342 4.35%
2025-06-30 9.35 9.29 -0.07 -0.75% 9.13 9.38 420925 38835 5.58%
2025-06-27 9.41 9.36 -0.08 -0.85% 9.28 9.59 646982 60892 8.58%
2025-06-26 9.46 9.44 -0.07 -0.74% 9.40 9.96 963199 92553 12.78%
2025-06-25 9.35 9.51 0.30 3.26% 9.33 9.82 1135704 108883 15.07%
2025-06-24 8.96 9.21 0.22 2.45% 8.90 9.31 698419 63616 9.27%
2025-06-23 8.61 8.99 0.15 1.70% 8.45 9.18 674143 59979 8.94%
2025-06-20 8.55 8.84 0.50 6.00% 8.55 9.06 675695 59828 8.96%
2025-06-19 8.41 8.34 -0.08 -0.95% 8.31 8.64 201006 16961 2.67%
2025-06-18 8.60 8.42 -0.25 -2.88% 8.38 8.63 233762 19738 3.10%
2025-06-17 8.65 8.67 -0.08 -0.91% 8.64 8.88 237642 20700 3.15%
2025-06-16 8.63 8.75 0.02 0.23% 8.60 8.90 303056 26489 4.02%
2025-06-13 8.91 8.73 -0.24 -2.68% 8.68 9.02 469066 41313 6.22%
2025-06-12 8.70 8.97 0.28 3.22% 8.69 9.03 616585 54613 8.18%
2025-06-11 8.47 8.69 0.24 2.84% 8.44 8.97 553489 48428 7.34%
2025-06-10 8.39 8.45 0.06 0.72% 8.33 8.53 254629 21455 3.38%
2025-06-09 8.31 8.39 0.10 1.21% 8.30 8.49 190529 15984 2.53%
2025-06-06 8.35 8.29 -0.06 -0.72% 8.25 8.37 114822 9529 1.52%
2025-06-05 8.37 8.35 0.00 0.00% 8.27 8.46 186159 15551 2.47%
2025-06-04 8.18 8.35 0.20 2.45% 8.15 8.43 254382 21187 3.37%
2025-06-03 8.01 8.15 0.08 0.99% 8.01 8.15 110267 8917 1.46%
2025-05-30 8.18 8.07 -0.15 -1.82% 8.06 8.32 134483 10930 1.78%
2025-05-29 8.12 8.22 0.08 0.98% 8.09 8.24 153562 12569 2.04%
2025-05-28 8.08 8.14 0.06 0.74% 8.07 8.23 141235 11498 1.87%
2025-05-27 8.17 8.08 -0.12 -1.46% 7.99 8.19 160273 12914 2.13%
2025-05-26 8.01 8.20 0.17 2.12% 8.00 8.26 168822 13743 2.24%
2025-05-23 8.00 8.03 0.01 0.12% 7.93 8.16 103785 8380 1.38%
2025-05-22 8.13 8.02 -0.15 -1.84% 8.00 8.19 119854 9687 1.59%
2025-05-21 8.15 8.17 0.00 0.00% 8.08 8.22 101269 8238 1.34%
2025-05-20 8.14 8.17 0.02 0.25% 8.09 8.19 114750 9343 1.52%
2025-05-19 8.13 8.15 0.05 0.62% 8.03 8.17 103378 8374 1.37%
2025-05-16 8.06 8.10 0.01 0.12% 8.06 8.27 116442 9529 1.54%
2025-05-15 8.17 8.09 -0.08 -0.98% 8.09 8.23 100680 8190 1.34%
2025-05-14 8.12 8.17 0.06 0.74% 8.09 8.23 109689 8960 1.46%
2025-05-13 8.32 8.11 -0.17 -2.05% 8.09 8.36 186798 15265 2.49%
2025-05-12 8.20 8.28 0.17 2.10% 8.16 8.37 197764 16362 2.64%
2025-05-09 8.09 8.11 0.01 0.12% 8.02 8.17 123724 10006 1.65%
2025-05-08 8.08 8.10 0.01 0.12% 8.02 8.13 131432 10629 1.75%
2025-05-07 8.16 8.09 -0.01 -0.12% 8.00 8.19 208348 16888 2.78%
2025-05-06 7.91 8.10 0.30 3.85% 7.90 8.17 287519 23158 3.83%
2025-04-30 7.68 7.80 0.13 1.69% 7.66 7.86 161090 12517 2.15%
2025-04-29 7.48 7.67 0.19 2.54% 7.46 7.75 189803 14507 2.53%
2025-04-28 7.59 7.48 0.07 0.94% 7.48 7.66 209369 15827 2.79%
2025-04-25 7.45 7.41 0.00 0.00% 7.38 7.49 125883 9355 1.68%
2025-04-24 7.44 7.41 -0.04 -0.54% 7.35 7.56 168715 12570 2.25%