中钢天源

002057
🏛️ 中国 →
10.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.10 9.28 9.08 9.20 18.5M
2021-12-30 9.22 9.55 9.15 9.15 22.4M
2021-12-29 9.26 9.33 9.12 9.12 21.0M
2021-12-28 9.37 9.40 9.15 9.26 19.7M
2021-12-27 9.38 9.53 9.11 9.38 26.5M
2021-12-24 9.84 9.95 9.36 9.37 43.6M
2021-12-23 9.62 10.30 9.55 9.88 68.4M
2021-12-22 9.38 10.35 9.30 9.72 77.2M
2021-12-21 9.05 9.50 9.02 9.46 44.6M
2021-12-20 9.34 9.38 8.97 9.03 33.4M
2021-12-17 9.54 9.60 9.19 9.22 40.5M
2021-12-16 9.23 9.75 9.23 9.41 95.2M
2021-12-15 8.53 9.45 8.50 9.45 72.6M
2021-12-14 8.37 8.74 8.21 8.59 39.0M
2021-12-13 8.36 8.40 8.28 8.32 22.1M
2021-12-10 8.27 8.43 8.23 8.32 22.5M
2021-12-09 8.32 8.43 8.25 8.32 21.0M
2021-12-08 8.24 8.62 8.20 8.43 33.9M
2021-12-07 8.53 8.66 8.13 8.27 37.4M
2021-12-06 8.93 9.02 8.50 8.50 45.3M
2021-12-03 8.83 9.09 8.73 8.93 27.2M
2021-12-02 9.10 9.19 8.80 8.93 38.1M
2021-12-01 9.03 9.23 8.94 9.10 30.6M
2021-11-30 9.36 9.50 9.00 9.15 62.3M
2021-11-29 9.00 9.47 8.99 9.47 63.9M
2021-11-26 8.75 9.50 8.72 9.17 65.1M
2021-11-25 8.90 9.23 8.65 8.81 49.6M
2021-11-24 8.67 9.15 8.61 8.95 72.6M
2021-11-23 8.79 9.02 8.49 8.76 58.9M
2021-11-22 8.56 8.77 8.32 8.64 44.7M
2021-11-19 8.69 9.01 8.46 8.58 57.7M
2021-11-18 8.75 9.16 8.66 8.70 51.3M
2021-11-17 8.71 8.83 8.59 8.77 31.2M
2021-11-16 8.49 8.93 8.40 8.67 47.1M
2021-11-15 8.51 8.66 8.19 8.52 38.9M
2021-11-12 8.33 8.61 8.31 8.41 39.7M
2021-11-11 8.39 8.45 8.22 8.37 38.1M
2021-11-10 8.33 8.51 8.10 8.39 51.0M
2021-11-09 7.77 8.61 7.75 8.30 68.3M
2021-11-08 7.79 8.04 7.77 7.83 44.5M
2021-11-05 7.78 8.20 7.65 7.78 60.4M
2021-11-04 7.70 7.92 7.66 7.81 48.2M
2021-11-03 7.86 7.93 7.39 7.79 65.5M
2021-11-02 8.05 8.47 7.83 7.88 85.7M
2021-11-01 8.15 8.53 8.05 8.18 136.3M
2021-10-29 7.09 7.80 7.08 7.80 96.7M
2021-10-28 7.12 7.35 7.04 7.09 53.4M
2021-10-27 6.84 7.50 6.84 7.20 80.8M
2021-10-26 6.89 7.00 6.83 6.87 27.8M
2021-10-25 6.69 6.90 6.66 6.87 21.0M
2021-10-22 6.86 6.92 6.72 6.74 22.0M
2021-10-21 6.84 7.02 6.82 6.86 27.5M
2021-10-20 6.86 6.91 6.75 6.80 22.7M
2021-10-19 6.88 6.93 6.81 6.90 23.7M
2021-10-18 6.81 6.93 6.80 6.88 19.2M
2021-10-15 6.96 6.96 6.78 6.81 16.2M
2021-10-14 6.81 7.03 6.80 6.94 18.0M
2021-10-13 6.89 6.92 6.73 6.84 13.2M
2021-10-12 7.13 7.13 6.77 6.83 21.7M
2021-10-11 7.12 7.20 6.96 7.13 18.9M
2021-10-08 7.20 7.33 7.11 7.13 19.1M
2021-09-30 7.08 7.22 7.03 7.13 14.8M
2021-09-29 7.35 7.43 7.02 7.02 19.1M
2021-09-28 7.34 7.42 7.13 7.39 21.4M
2021-09-27 7.85 7.85 7.33 7.36 31.3M
2021-09-24 8.80 8.93 7.92 7.93 57.4M
2021-09-23 9.09 9.15 8.61 8.80 40.9M
2021-09-22 9.30 9.34 8.87 9.03 51.3M
2021-09-17 9.67 10.00 8.89 9.48 76.3M
2021-09-16 9.77 10.34 9.53 9.64 107.0M
2021-09-15 9.10 9.48 8.93 9.40 55.0M
2021-09-14 8.63 9.25 8.50 9.11 51.2M
2021-09-13 8.77 8.87 8.61 8.72 27.5M
2021-09-10 8.96 8.97 8.50 8.68 32.7M
2021-09-09 9.02 9.12 8.80 8.93 28.6M
2021-09-08 8.93 9.25 8.86 9.08 44.5M
2021-09-07 8.28 8.96 8.26 8.88 47.1M
2021-09-06 8.35 8.54 8.12 8.30 23.4M
2021-09-03 8.30 8.96 8.28 8.43 40.8M
2021-09-02 8.10 8.42 8.04 8.36 32.1M
2021-09-01 9.26 9.28 8.18 8.24 55.2M
2021-08-31 9.33 9.37 8.90 9.08 37.7M
2021-08-30 9.69 9.69 9.16 9.25 75.4M
2021-08-27 8.30 9.24 8.20 9.24 59.6M
2021-08-26 8.44 8.52 8.30 8.40 23.7M
2021-08-25 8.37 8.40 8.25 8.36 16.2M
2021-08-24 8.24 8.54 8.22 8.35 25.5M
2021-08-23 7.99 8.35 7.95 8.28 21.5M
2021-08-20 7.89 8.08 7.77 8.06 18.1M
2021-08-19 8.04 8.09 7.62 8.01 29.6M
2021-08-18 8.05 8.23 8.02 8.08 21.5M
2021-08-17 8.37 8.53 8.00 8.05 36.0M
2021-08-16 9.00 9.05 8.39 8.40 47.5M
2021-08-13 8.50 8.92 8.44 8.85 52.9M
2021-08-12 8.53 8.86 8.32 8.50 45.6M
2021-08-11 8.26 8.55 8.17 8.51 35.2M
2021-08-10 8.31 8.44 8.14 8.30 32.5M
2021-08-09 8.28 8.52 8.21 8.31 36.1M
2021-08-06 7.76 8.47 7.76 8.38 54.0M
2021-08-05 7.92 7.93 7.70 7.78 24.4M
2021-08-04 7.65 8.03 7.60 7.99 35.5M
2021-08-03 7.90 8.17 7.62 7.70 34.8M
2021-08-02 7.90 8.01 7.70 7.88 36.6M
2021-07-30 7.78 8.00 7.71 7.93 36.8M
2021-07-29 7.50 7.93 7.46 7.75 33.7M
2021-07-28 7.25 7.65 7.11 7.39 27.5M
2021-07-27 7.63 7.75 7.29 7.30 25.6M
2021-07-26 7.69 7.79 7.42 7.64 25.4M
2021-07-23 7.55 7.77 7.50 7.73 28.2M
2021-07-22 7.56 7.75 7.43 7.57 25.0M
2021-07-21 7.43 7.60 7.38 7.53 25.4M
2021-07-20 7.21 7.53 7.18 7.43 19.2M
2021-07-19 7.34 7.51 7.26 7.28 16.8M
2021-07-16 7.24 7.51 7.20 7.34 24.1M
2021-07-15 7.21 7.33 7.02 7.26 19.1M
2021-07-14 7.34 7.34 7.19 7.21 16.0M
2021-07-13 7.38 7.44 7.27 7.34 20.7M
2021-07-12 7.41 7.65 7.30 7.40 38.1M
2021-07-09 7.09 7.45 7.09 7.37 28.7M
2021-07-08 7.19 7.28 7.11 7.14 18.6M
2021-07-07 7.04 7.24 6.97 7.18 25.1M
2021-07-06 7.01 7.03 6.88 6.98 11.1M
2021-07-05 6.80 7.03 6.78 7.03 15.5M
2021-07-02 6.74 7.00 6.71 6.84 13.0M
2021-07-01 6.89 6.89 6.71 6.73 6.9M
2021-06-30 6.82 6.90 6.81 6.89 5.0M
2021-06-29 6.88 6.95 6.82 6.82 5.4M
2021-06-28 6.93 6.98 6.87 6.89 4.9M
2021-06-25 6.85 6.96 6.82 6.94 6.4M
2021-06-24 7.01 7.01 6.83 6.88 6.8M
2021-06-23 6.96 7.03 6.90 7.00 6.9M
2021-06-22 6.90 6.99 6.86 6.97 6.6M
2021-06-21 6.87 6.92 6.84 6.90 5.7M
2021-06-18 6.80 6.90 6.70 6.89 6.8M
2021-06-17 6.86 6.89 6.83 6.88 5.0M
2021-06-16 6.91 6.94 6.85 6.85 6.9M
2021-06-15 6.98 7.04 6.91 6.94 7.6M
2021-06-11 7.16 7.19 6.98 6.99 12.9M
2021-06-10 7.26 7.28 7.10 7.19 13.9M
2021-06-09 7.13 7.60 7.13 7.30 19.0M
2021-06-08 7.36 7.47 7.11 7.14 19.4M
2021-06-07 7.10 7.26 6.99 7.19 18.4M
2021-06-04 6.92 7.02 6.86 6.98 9.6M
2021-06-03 6.91 7.10 6.88 6.96 12.1M
2021-06-02 6.94 7.01 6.89 6.91 7.0M
2021-06-01 6.99 6.99 6.88 6.96 8.0M
2021-05-31 6.89 7.05 6.83 7.01 11.3M
2021-05-28 6.86 6.96 6.83 6.87 8.8M
2021-05-27 6.84 6.88 6.80 6.86 7.2M
2021-05-26 6.80 6.90 6.77 6.86 8.8M
2021-05-25 6.80 6.81 6.74 6.80 6.0M
2021-05-24 6.71 6.88 6.71 6.80 8.2M
2021-05-21 6.69 6.74 6.69 6.70 4.1M
2021-05-20 6.78 6.78 6.70 6.71 5.0M
2021-05-19 6.77 6.83 6.71 6.79 6.6M
2021-05-18 6.84 6.84 6.77 6.81 4.0M
2021-05-17 6.80 6.80 6.75 6.78 4.7M
2021-05-14 6.78 6.82 6.72 6.80 5.5M
2021-05-13 6.79 6.83 6.70 6.75 7.0M
2021-05-12 6.73 6.85 6.72 6.85 7.1M
2021-05-11 6.95 6.97 6.71 6.81 14.9M
2021-05-10 6.85 7.05 6.85 7.04 12.4M
2021-05-07 6.79 6.94 6.79 6.85 9.0M
2021-05-06 6.72 6.88 6.72 6.79 6.2M
2021-04-30 6.74 6.80 6.64 6.71 7.1M
2021-04-29 6.88 6.88 6.77 6.77 6.0M
2021-04-28 6.83 6.89 6.77 6.87 4.4M
2021-04-27 6.94 6.97 6.75 6.83 7.6M
2021-04-26 6.98 7.03 6.88 6.89 7.9M
2021-04-23 7.00 7.04 6.90 6.98 6.5M
2021-04-22 7.01 7.16 7.01 7.04 6.2M
2021-04-21 7.15 7.15 7.00 7.01 8.2M
2021-04-20 7.20 7.29 7.18 7.18 7.7M
2021-04-19 7.17 7.27 7.14 7.24 8.2M
2021-04-16 7.07 7.19 7.02 7.17 7.6M
2021-04-15 7.08 7.09 6.95 7.06 5.9M
2021-04-14 7.00 7.10 6.95 7.08 6.5M
2021-04-13 7.12 7.15 6.94 6.98 7.0M
2021-04-12 7.25 7.31 7.12 7.15 9.5M
2021-04-09 7.22 7.32 7.14 7.27 9.9M
2021-04-08 7.22 7.30 7.14 7.22 10.3M
2021-04-07 7.02 7.23 7.00 7.20 11.8M
2021-04-06 6.88 7.06 6.88 7.05 9.6M
2021-04-02 6.87 6.92 6.82 6.88 7.8M
2021-04-01 6.93 6.95 6.75 6.87 15.0M
2021-03-31 7.24 7.26 7.01 7.03 12.3M
2021-03-30 7.26 7.37 7.13 7.28 11.7M
2021-03-29 7.27 7.31 7.18 7.25 6.9M
2021-03-26 7.16 7.32 7.14 7.28 8.4M
2021-03-25 7.14 7.32 7.14 7.17 7.9M
2021-03-24 7.23 7.29 7.12 7.17 9.5M
2021-03-23 7.51 7.60 7.23 7.25 13.9M
2021-03-22 7.38 7.57 7.37 7.53 13.1M
2021-03-19 7.27 7.49 7.25 7.41 11.8M
2021-03-18 7.50 7.57 7.37 7.38 15.0M
2021-03-17 7.52 7.58 7.41 7.53 13.4M
2021-03-16 7.74 7.76 7.44 7.63 17.8M
2021-03-15 7.67 7.92 7.61 7.74 19.9M
2021-03-12 7.67 7.78 7.59 7.74 24.7M
2021-03-11 7.31 7.74 7.28 7.70 27.3M
2021-03-10 7.41 7.56 7.27 7.35 19.0M
2021-03-09 7.56 7.62 7.22 7.35 26.8M
2021-03-08 7.76 7.88 7.62 7.66 27.2M
2021-03-05 7.66 8.05 7.62 7.70 33.9M
2021-03-04 7.61 8.18 7.51 7.87 56.9M
2021-03-03 7.30 7.77 7.30 7.70 39.9M
2021-03-02 7.29 7.88 7.18 7.36 40.1M
2021-03-01 6.92 7.31 6.88 7.27 21.6M
2021-02-26 6.77 6.96 6.77 6.84 7.0M
2021-02-25 7.04 7.11 6.86 6.88 8.9M
2021-02-24 7.11 7.16 6.92 7.02 11.7M
2021-02-23 7.12 7.25 7.06 7.15 15.6M
2021-02-22 6.95 7.41 6.95 7.17 23.8M
2021-02-19 6.76 6.93 6.72 6.92 7.4M
2021-02-18 6.74 6.85 6.73 6.76 7.7M
2021-02-10 6.56 6.66 6.53 6.60 5.3M
2021-02-09 6.46 6.61 6.45 6.56 5.5M
2021-02-08 6.51 6.55 6.43 6.46 3.8M
2021-02-05 6.53 6.75 6.43 6.47 6.3M
2021-02-04 6.80 6.81 6.40 6.57 12.7M
2021-02-03 6.92 7.10 6.82 6.90 12.1M
2021-02-02 6.72 6.92 6.70 6.92 7.0M
2021-02-01 6.77 6.77 6.66 6.75 6.5M
2021-01-29 6.89 6.93 6.70 6.80 8.2M
2021-01-28 6.81 6.96 6.78 6.84 8.8M
2021-01-27 7.07 7.10 6.88 6.88 12.2M
2021-01-26 7.07 7.23 7.00 7.14 13.4M
2021-01-25 7.33 7.36 7.09 7.11 16.3M
2021-01-22 7.49 7.50 7.27 7.30 22.6M
2021-01-21 7.21 7.62 7.16 7.50 34.6M
2021-01-20 7.00 7.29 6.98 7.25 17.8M
2021-01-19 7.11 7.16 7.02 7.06 11.4M
2021-01-18 7.00 7.32 7.00 7.11 17.7M
2021-01-15 6.87 7.04 6.82 6.90 12.3M
2021-01-14 6.96 7.00 6.70 6.86 23.6M
2021-01-13 6.79 7.49 6.78 7.19 34.0M
2021-01-12 6.72 6.81 6.69 6.81 5.9M
2021-01-11 6.80 6.92 6.69 6.77 7.8M
2021-01-08 6.90 6.90 6.66 6.80 8.3M
2021-01-07 7.10 7.13 6.80 6.91 11.1M
2021-01-06 7.25 7.25 7.04 7.11 9.1M
2021-01-05 7.22 7.27 7.14 7.21 9.0M
2021-01-04 7.14 7.31 7.12 7.28 10.7M