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 2025-06-24 到 2025-10-02 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
2025-09-30 3.80 3.88 0.09 2.37% 3.77 4.05 536550 20901 3.80%
2025-09-29 3.78 3.79 0.01 0.26% 3.69 3.82 277865 10421 1.97%
2025-09-26 3.84 3.78 -0.09 -2.33% 3.78 3.87 275900 10517 1.95%
2025-09-25 3.93 3.87 -0.05 -1.28% 3.86 3.99 479708 18857 3.40%
2025-09-24 3.81 3.92 0.08 2.08% 3.77 3.95 456764 17647 3.24%
2025-09-23 3.88 3.84 0.02 0.52% 3.75 3.90 440464 16804 3.12%
2025-09-22 3.79 3.82 0.02 0.53% 3.73 3.85 277854 10534 1.97%
2025-09-19 3.79 3.80 -0.01 -0.26% 3.74 3.82 320127 12084 2.27%
2025-09-18 3.84 3.81 -0.05 -1.30% 3.77 3.92 460362 17771 3.26%
2025-09-17 3.90 3.86 -0.04 -1.03% 3.84 3.90 300965 11616 2.13%
2025-09-16 3.80 3.90 0.10 2.63% 3.79 3.90 478807 18506 3.39%
2025-09-15 3.83 3.80 -0.02 -0.52% 3.77 3.83 168862 6411 1.20%
2025-09-12 3.84 3.82 -0.01 -0.26% 3.80 3.84 205318 7846 1.45%
2025-09-11 3.78 3.83 0.05 1.32% 3.72 3.85 302683 11505 2.14%
2025-09-10 3.79 3.78 0.00 0.00% 3.76 3.82 167839 6344 1.19%
2025-09-09 3.82 3.78 -0.06 -1.56% 3.77 3.84 232875 8834 1.65%
2025-09-08 3.81 3.84 0.03 0.79% 3.80 3.88 278857 10726 1.98%
2025-09-05 3.77 3.81 0.06 1.60% 3.75 3.81 330607 12534 2.34%
2025-09-04 3.73 3.75 0.00 0.00% 3.68 3.79 341857 12808 2.42%
2025-09-03 3.80 3.75 -0.04 -1.06% 3.72 3.86 350392 13298 2.48%
2025-09-02 3.79 3.79 0.00 0.00% 3.71 3.83 345508 13003 2.45%
2025-09-01 3.78 3.79 0.00 0.00% 3.77 3.83 230202 8737 1.63%
2025-08-29 3.85 3.79 -0.06 -1.56% 3.78 3.86 290501 11074 2.06%
2025-08-28 3.83 3.85 0.01 0.26% 3.70 3.88 516578 19654 3.66%
2025-08-27 3.97 3.84 -0.12 -3.03% 3.84 3.99 514012 20148 3.64%
2025-08-26 3.94 3.96 0.00 0.00% 3.91 3.98 366282 14464 2.59%
2025-08-25 3.98 3.96 0.00 0.00% 3.93 4.02 460445 18288 3.26%
2025-08-22 3.97 3.96 -0.02 -0.50% 3.93 3.99 329812 13014 2.34%
2025-08-21 4.02 3.98 -0.04 -1.00% 3.95 4.02 340010 13543 2.41%
2025-08-20 3.99 4.02 0.01 0.25% 3.97 4.03 328627 13147 2.33%
2025-08-19 3.94 4.01 0.08 2.04% 3.90 4.03 539874 21430 3.82%
2025-08-18 3.97 3.93 -0.02 -0.51% 3.92 3.98 513248 20288 3.64%
2025-08-15 3.95 3.95 0.02 0.51% 3.93 3.99 250766 9914 1.78%
2025-08-14 4.05 3.93 -0.11 -2.72% 3.91 4.06 377850 14979 2.68%
2025-08-13 4.03 4.04 0.02 0.50% 3.98 4.05 352881 14192 2.50%
2025-08-12 4.04 4.02 -0.02 -0.50% 4.00 4.06 233793 9400 1.66%
2025-08-11 4.00 4.04 0.05 1.25% 3.99 4.06 372267 15026 2.64%
2025-08-08 3.95 3.99 0.03 0.76% 3.94 4.00 300494 11972 2.13%
2025-08-07 4.03 3.96 -0.06 -1.49% 3.95 4.03 324614 12880 2.30%
2025-08-06 3.97 4.02 0.06 1.52% 3.96 4.03 372816 14923 2.64%
2025-08-05 3.96 3.96 0.00 0.00% 3.93 3.98 239918 9481 1.70%
2025-08-04 3.87 3.96 0.06 1.54% 3.87 3.96 296716 11662 2.10%
2025-08-01 3.87 3.90 0.03 0.78% 3.85 3.91 282810 11012 2.00%
2025-07-31 3.92 3.87 -0.07 -1.78% 3.86 3.95 432241 16843 3.06%
2025-07-30 4.00 3.94 -0.06 -1.50% 3.90 4.00 383675 15142 2.72%
2025-07-29 4.02 4.00 -0.06 -1.48% 3.94 4.05 525110 20899 3.72%
2025-07-28 4.06 4.06 0.04 1.00% 4.00 4.15 607087 24605 4.30%
2025-07-25 4.14 4.02 -0.09 -2.19% 4.00 4.14 1074985 43497 7.62%
2025-07-24 3.88 4.11 0.21 5.38% 3.87 4.15 1011261 40650 7.16%
2025-07-23 4.04 3.90 -0.12 -2.99% 3.88 4.06 779095 30792 5.52%
2025-07-22 3.90 4.02 0.12 3.08% 3.87 4.04 919934 36734 6.52%
2025-07-21 3.81 3.90 0.13 3.45% 3.80 3.93 571840 22104 4.05%
2025-07-18 3.78 3.77 0.00 0.00% 3.73 3.79 265065 9965 1.88%
2025-07-17 3.72 3.77 0.03 0.80% 3.71 3.78 301775 11308 2.14%
2025-07-16 3.72 3.74 0.02 0.54% 3.69 3.75 265962 9922 1.88%
2025-07-15 3.77 3.72 -0.04 -1.06% 3.67 3.78 289282 10742 2.05%
2025-07-14 3.71 3.76 0.04 1.08% 3.70 3.78 337018 12644 2.39%
2025-07-11 3.72 3.72 0.02 0.54% 3.67 3.73 250754 9283 1.78%
2025-07-10 3.68 3.70 0.01 0.27% 3.67 3.72 195387 7221 1.38%
2025-07-09 3.72 3.69 -0.01 -0.27% 3.68 3.75 264740 9845 1.88%
2025-07-08 3.68 3.70 0.02 0.54% 3.67 3.71 257753 9518 1.83%
2025-07-07 3.63 3.68 0.05 1.38% 3.61 3.71 256529 9433 1.82%
2025-07-04 3.65 3.63 -0.03 -0.82% 3.62 3.68 231476 8432 1.64%
2025-07-03 3.68 3.66 -0.02 -0.54% 3.64 3.71 229719 8435 1.63%
2025-07-02 3.66 3.69 0.03 0.82% 3.62 3.72 335226 12332 2.37%
2025-07-01 3.65 3.66 0.01 0.27% 3.63 3.67 197747 7214 1.40%
2025-06-30 3.61 3.65 0.05 1.39% 3.59 3.66 221618 8067 1.57%
2025-06-27 3.59 3.60 0.02 0.56% 3.57 3.62 206913 7453 1.47%
2025-06-26 3.57 3.58 0.00 0.00% 3.57 3.63 277006 9971 1.96%
2025-06-25 3.54 3.58 0.04 1.13% 3.53 3.59 267141 9516 1.89%
2025-06-24 3.45 3.54 0.10 2.91% 3.44 3.54 218965 7691 1.55%