致敬每一个财富自由的梦想,祝大家早日进化为游资

天桥起重 (002523) 历史交易数据 从 2024-10-30 到 2025-02-07 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
2025-02-06 3.27 3.43 0.16 4.89% 3.24 3.44 855831 28906 6.06%
2025-02-05 3.17 3.27 0.14 4.47% 3.16 3.30 611317 19786 4.33%
2025-01-27 3.24 3.13 -0.10 -3.10% 3.13 3.28 454723 14490 3.22%
2025-01-24 3.24 3.23 -0.01 -0.31% 3.16 3.25 546690 17500 3.87%
2025-01-23 3.30 3.24 -0.01 -0.31% 3.23 3.38 534095 17647 3.78%
2025-01-22 3.30 3.25 -0.08 -2.40% 3.24 3.35 503041 16460 3.56%
2025-01-21 3.39 3.33 -0.05 -1.48% 3.30 3.41 588788 19667 4.17%
2025-01-20 3.36 3.38 0.06 1.81% 3.30 3.42 722186 24387 5.12%
2025-01-17 3.40 3.32 -0.08 -2.35% 3.31 3.46 807919 27247 5.72%
2025-01-16 3.44 3.40 -0.07 -2.02% 3.36 3.55 1133072 39098 8.03%
2025-01-15 3.41 3.47 0.07 2.06% 3.30 3.55 1521566 52029 10.78%
2025-01-14 3.25 3.40 0.21 6.58% 3.21 3.41 1341586 44685 9.50%
2025-01-13 3.21 3.19 -0.20 -5.90% 3.09 3.27 1421349 45258 10.07%
2025-01-10 3.20 3.39 0.24 7.62% 3.09 3.47 2153820 72961 15.26%
2025-01-09 3.23 3.15 0.05 1.61% 3.13 3.25 918172 29179 6.50%
2025-01-08 3.06 3.10 0.04 1.31% 2.95 3.13 685038 20903 4.85%
2025-01-07 2.97 3.06 0.11 3.73% 2.93 3.07 536176 16091 3.80%
2025-01-06 2.98 2.95 -0.05 -1.67% 2.81 3.01 598056 17603 4.24%
2025-01-03 3.25 3.00 -0.19 -5.96% 2.98 3.26 769959 23691 5.45%
2025-01-02 3.25 3.19 -0.08 -2.45% 3.16 3.32 713462 23109 5.05%
2024-12-31 3.32 3.27 -0.03 -0.91% 3.26 3.40 719637 23921 5.10%
2024-12-30 3.37 3.30 -0.08 -2.37% 3.25 3.37 605075 19909 4.29%
2024-12-27 3.35 3.38 0.06 1.81% 3.34 3.49 800003 27299 5.67%
2024-12-26 3.27 3.32 0.06 1.84% 3.22 3.40 740070 24683 5.24%
2024-12-25 3.42 3.26 -0.19 -5.51% 3.20 3.44 856341 28046 6.07%
2024-12-24 3.53 3.45 -0.03 -0.86% 3.38 3.57 913311 31384 6.47%
2024-12-23 3.82 3.48 -0.28 -7.45% 3.44 3.85 1220197 43511 8.64%
2024-12-20 3.81 3.76 0.04 1.08% 3.74 3.88 1091002 41409 7.73%
2024-12-19 3.93 3.72 -0.28 -7.00% 3.68 3.97 1421907 53963 10.07%
2024-12-18 3.89 4.00 -0.30 -6.98% 3.87 4.22 2141810 85224 15.17%
2024-12-17 4.49 4.30 -0.48 -10.04% 4.30 4.55 1402014 60749 9.93%
2024-12-16 4.59 4.78 0.25 5.52% 4.38 4.98 4345956 203400 30.79%
2024-12-13 4.10 4.53 0.41 9.95% 4.07 4.53 2029499 90337 14.38%
2024-12-12 4.25 4.12 -0.19 -4.41% 3.96 4.30 2376601 97465 16.84%
2024-12-11 4.60 4.31 -0.31 -6.71% 4.22 4.80 3585562 158796 25.40%
2024-12-10 4.62 4.62 0.42 10.00% 4.33 4.62 1970716 89963 13.96%
2024-12-09 3.70 4.20 0.38 9.95% 3.70 4.20 1290863 52378 9.15%
2024-12-06 4.30 3.82 -0.14 -3.54% 3.72 4.30 3713523 152573 26.31%
2024-12-05 3.55 3.96 0.36 10.00% 3.46 3.96 2892860 108759 20.49%
2024-12-04 3.29 3.60 0.33 10.09% 3.25 3.60 2363292 83164 16.74%
2024-12-03 3.33 3.27 -0.07 -2.10% 3.22 3.37 1375358 45053 9.74%
2024-12-02 3.12 3.34 0.22 7.05% 3.12 3.43 1738739 58381 12.32%
2024-11-29 3.13 3.12 0.00 0.00% 3.04 3.14 464907 14388 3.29%
2024-11-28 3.08 3.12 0.04 1.30% 3.04 3.17 612864 19079 4.34%
2024-11-27 2.99 3.08 0.08 2.67% 2.90 3.13 688328 20770 4.88%
2024-11-26 2.95 3.00 0.06 2.04% 2.92 3.08 584597 17590 4.14%
2024-11-25 2.90 2.94 0.07 2.44% 2.87 2.98 306746 8941 2.17%
2024-11-22 2.97 2.87 -0.10 -3.37% 2.86 2.99 259915 7632 1.84%
2024-11-21 2.97 2.97 0.02 0.68% 2.93 2.99 232997 6888 1.65%
2024-11-20 2.85 2.95 0.08 2.79% 2.85 2.96 263690 7709 1.87%
2024-11-19 2.82 2.87 0.06 2.14% 2.79 2.88 256963 7273 1.82%
2024-11-18 2.87 2.81 -0.04 -1.40% 2.79 2.90 337975 9612 2.39%
2024-11-15 2.90 2.85 -0.05 -1.72% 2.84 2.93 309786 8952 2.19%
2024-11-14 3.01 2.90 -0.11 -3.65% 2.88 3.02 362338 10629 2.57%
2024-11-13 3.06 3.01 -0.05 -1.63% 2.95 3.08 475869 14262 3.37%
2024-11-12 3.18 3.06 -0.09 -2.86% 3.02 3.19 434347 13432 3.08%
2024-11-11 3.14 3.15 0.01 0.32% 3.07 3.17 518900 16133 3.68%
2024-11-08 3.28 3.14 -0.09 -2.79% 3.12 3.28 625161 19852 4.43%
2024-11-07 3.13 3.23 0.08 2.54% 3.11 3.26 623366 19916 4.42%
2024-11-06 3.09 3.15 0.05 1.61% 3.06 3.23 781847 24518 5.54%
2024-11-05 3.10 3.10 0.05 1.64% 3.04 3.13 622904 19156 4.41%
2024-11-04 2.98 3.05 0.06 2.01% 2.91 3.07 528377 15872 3.74%
2024-11-01 3.04 2.99 -0.07 -2.29% 2.98 3.14 721719 21949 5.11%
2024-10-31 2.94 3.06 0.13 4.44% 2.94 3.20 1005220 31159 7.12%
2024-10-30 2.89 2.93 0.02 0.69% 2.86 2.95 493518 14358 3.50%