致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:31:38 休市中

中钢天源 (002057) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 7.16 7.10 -0.20 -2.74% 6.85 7.25 420605 29458 5.61%
2025-04-07 7.51 7.30 -0.81 -9.99% 7.30 7.70 241792 17876 3.22%
2025-04-03 8.11 8.11 -0.09 -1.10% 8.00 8.27 212831 17265 2.84%
2025-04-02 8.07 8.20 0.09 1.11% 8.06 8.37 229319 18924 3.06%
2025-04-01 8.17 8.11 -0.03 -0.37% 8.05 8.21 212794 17291 2.84%
2025-03-31 8.27 8.14 -0.31 -3.67% 7.95 8.30 390034 31592 5.20%
2025-03-28 8.97 8.45 -0.52 -5.80% 8.38 9.06 582956 50042 7.77%
2025-03-27 9.02 8.97 -0.21 -2.29% 8.80 9.24 716585 64312 9.55%
2025-03-26 8.51 9.18 0.59 6.87% 8.45 9.45 1082481 99610 14.43%
2025-03-25 8.58 8.59 -0.01 -0.12% 8.49 8.81 318878 27539 4.25%
2025-03-24 8.86 8.60 -0.22 -2.49% 8.39 8.96 513821 44507 6.85%
2025-03-21 8.46 8.82 0.32 3.76% 8.43 9.04 696511 61450 9.29%
2025-03-20 8.39 8.50 0.04 0.47% 8.32 8.59 234011 19758 3.12%
2025-03-19 8.40 8.46 0.10 1.20% 8.38 8.73 404830 34630 5.40%
2025-03-18 8.29 8.36 0.07 0.84% 8.27 8.45 161869 13533 2.16%
2025-03-17 8.38 8.29 0.01 0.12% 8.25 8.41 115626 9615 1.54%
2025-03-14 8.28 8.28 0.01 0.12% 8.19 8.33 131818 10882 1.76%
2025-03-13 8.37 8.27 -0.09 -1.08% 8.15 8.42 151123 12452 2.01%
2025-03-12 8.45 8.36 -0.05 -0.59% 8.35 8.48 150980 12665 2.01%
2025-03-11 8.21 8.41 0.11 1.33% 8.17 8.43 190058 15834 2.53%
2025-03-10 8.33 8.30 -0.03 -0.36% 8.28 8.41 157370 13116 2.10%
2025-03-07 8.25 8.33 0.06 0.73% 8.22 8.47 257494 21482 3.43%
2025-03-06 8.32 8.27 -0.03 -0.36% 8.25 8.35 214082 17741 2.85%
2025-03-05 8.32 8.30 -0.07 -0.84% 8.16 8.37 229108 18907 3.05%
2025-03-04 8.26 8.37 0.03 0.36% 8.23 8.53 276502 23210 3.69%
2025-03-03 8.19 8.34 0.22 2.71% 8.18 8.53 302646 25280 4.03%
2025-02-28 8.40 8.12 -0.28 -3.33% 8.07 8.42 271249 22230 3.62%
2025-02-27 8.43 8.40 0.00 0.00% 8.26 8.65 413225 34944 5.51%
2025-02-26 8.08 8.40 0.30 3.70% 8.07 8.57 391375 32684 5.22%
2025-02-25 8.20 8.10 -0.19 -2.29% 8.07 8.23 267474 21767 3.57%
2025-02-24 8.19 8.29 0.15 1.84% 8.14 8.39 356640 29517 4.75%
2025-02-21 8.11 8.14 0.01 0.12% 8.05 8.24 309646 25213 4.13%
2025-02-20 7.91 8.13 0.27 3.44% 7.86 8.21 444255 35980 5.92%
2025-02-19 7.48 7.86 0.33 4.38% 7.48 7.93 274736 21348 3.66%
2025-02-18 7.59 7.53 -0.06 -0.79% 7.49 7.65 117142 8887 1.56%
2025-02-17 7.59 7.59 0.02 0.26% 7.52 7.62 96966 7341 1.29%
2025-02-14 7.62 7.57 -0.09 -1.17% 7.55 7.73 110501 8412 1.47%
2025-02-13 7.70 7.66 -0.03 -0.39% 7.65 7.96 190850 14853 2.54%
2025-02-12 7.62 7.69 0.04 0.52% 7.59 7.70 115232 8817 1.54%
2025-02-11 7.62 7.65 0.03 0.39% 7.56 7.66 93091 7094 1.24%
2025-02-10 7.56 7.62 0.06 0.79% 7.55 7.62 108980 8262 1.45%
2025-02-07 7.60 7.56 -0.04 -0.53% 7.49 7.66 192117 14564 2.56%
2025-02-06 7.36 7.60 0.25 3.40% 7.32 7.60 145823 10941 1.94%
2025-02-05 7.39 7.35 0.07 0.96% 7.29 7.41 82598 6080 1.10%
2025-01-27 7.28 7.28 0.01 0.14% 7.27 7.40 77427 5675 1.03%
2025-01-24 7.25 7.27 0.04 0.55% 7.16 7.29 86110 6217 1.15%
2025-01-23 7.23 7.23 0.07 0.98% 7.20 7.34 106035 7719 1.41%
2025-01-22 7.17 7.16 -0.04 -0.56% 7.11 7.22 48171 3446 0.64%
2025-01-21 7.26 7.20 -0.04 -0.55% 7.12 7.27 62414 4475 0.83%
2025-01-20 7.26 7.24 0.01 0.14% 7.18 7.32 67750 4910 0.90%
2025-01-17 7.21 7.23 0.01 0.14% 7.15 7.25 61524 4431 0.82%
2025-01-16 7.25 7.22 -0.01 -0.14% 7.16 7.34 89477 6493 1.19%
2025-01-15 7.19 7.23 0.00 0.00% 7.14 7.29 96776 6975 1.29%
2025-01-14 7.01 7.23 0.24 3.43% 6.99 7.24 113948 8154 1.52%
2025-01-13 6.87 6.99 0.01 0.14% 6.82 7.06 55849 3877 0.74%
2025-01-10 7.02 6.98 -0.05 -0.71% 6.97 7.18 98463 6970 1.31%
2025-01-09 6.92 7.03 0.06 0.86% 6.91 7.09 61635 4334 0.82%
2025-01-08 7.00 6.97 -0.08 -1.13% 6.79 7.04 81989 5678 1.09%
2025-01-07 6.99 7.05 0.08 1.15% 6.92 7.09 61507 4312 0.82%
2025-01-06 6.89 6.97 0.07 1.01% 6.78 7.05 81286 5643 1.08%
2025-01-03 7.13 6.90 -0.19 -2.68% 6.89 7.20 107844 7583 1.44%
2025-01-02 7.20 7.09 -0.13 -1.80% 7.02 7.29 92000 6584 1.23%
2024-12-31 7.44 7.22 -0.23 -3.09% 7.21 7.49 81098 5932 1.08%
2024-12-30 7.55 7.45 -0.15 -1.97% 7.41 7.56 86810 6478 1.16%