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
2023-12-29 7.96 8.05 7.92 8.04 5.0M
2023-12-28 7.72 7.98 7.62 7.97 8.7M
2023-12-27 7.65 7.74 7.59 7.69 4.1M
2023-12-26 7.74 7.76 7.64 7.66 4.1M
2023-12-25 7.78 7.84 7.73 7.79 4.5M
2023-12-22 7.80 7.93 7.71 7.82 7.3M
2023-12-21 7.71 7.82 7.60 7.78 6.3M
2023-12-20 7.83 7.87 7.73 7.74 4.2M
2023-12-19 7.86 7.88 7.77 7.83 4.1M
2023-12-18 7.91 7.99 7.84 7.87 5.6M
2023-12-15 7.98 8.07 7.93 7.96 4.8M
2023-12-14 8.02 8.08 7.96 7.96 5.1M
2023-12-13 8.03 8.11 7.98 8.01 4.8M
2023-12-12 8.04 8.06 7.98 8.04 3.6M
2023-12-11 7.92 8.06 7.82 8.04 7.6M
2023-12-08 8.03 8.12 7.95 7.95 8.0M
2023-12-07 8.18 8.18 7.97 8.06 7.5M
2023-12-06 7.94 8.22 7.92 8.12 10.3M
2023-12-05 8.20 8.23 7.94 7.96 10.7M
2023-12-04 8.24 8.34 8.19 8.20 8.2M
2023-12-01 8.30 8.33 8.16 8.24 8.0M
2023-11-30 8.38 8.39 8.20 8.27 5.9M
2023-11-29 8.43 8.50 8.34 8.38 6.6M
2023-11-28 8.39 8.44 8.30 8.43 4.7M
2023-11-27 8.35 8.46 8.32 8.39 5.7M
2023-11-24 8.57 8.57 8.34 8.36 10.2M
2023-11-23 8.50 8.61 8.49 8.59 4.9M
2023-11-22 8.69 8.73 8.53 8.53 6.8M
2023-11-21 8.75 8.86 8.70 8.72 9.8M
2023-11-20 8.60 8.96 8.50 8.79 15.0M
2023-11-17 8.49 8.61 8.48 8.59 5.8M
2023-11-16 8.65 8.68 8.50 8.53 5.7M
2023-11-15 8.60 8.67 8.56 8.64 9.1M
2023-11-14 8.58 8.60 8.48 8.51 7.4M
2023-11-13 8.53 8.59 8.44 8.58 7.0M
2023-11-10 8.47 8.57 8.33 8.46 12.3M
2023-11-09 8.48 8.80 8.42 8.59 13.5M
2023-11-08 8.66 8.67 8.41 8.48 9.5M
2023-11-07 8.61 8.68 8.57 8.62 6.7M
2023-11-06 8.52 8.68 8.50 8.64 5.5M
2023-11-03 8.28 8.47 8.28 8.43 4.8M
2023-11-02 8.48 8.51 8.27 8.28 4.2M
2023-11-01 8.46 8.52 8.40 8.45 4.0M
2023-10-31 8.43 8.70 8.39 8.45 7.6M
2023-10-30 8.29 8.46 8.25 8.43 5.9M
2023-10-27 8.04 8.35 8.04 8.31 7.1M
2023-10-26 8.16 8.19 7.98 8.12 7.9M
2023-10-25 8.18 8.31 8.15 8.19 5.3M
2023-10-24 7.97 8.12 7.92 8.10 5.2M
2023-10-23 8.11 8.15 7.86 7.93 6.0M
2023-10-20 8.25 8.35 8.15 8.16 4.6M
2023-10-19 8.30 8.47 8.24 8.30 4.0M
2023-10-18 8.55 8.57 8.30 8.37 6.2M
2023-10-17 8.54 8.62 8.50 8.61 3.8M
2023-10-16 8.58 8.67 8.51 8.57 5.0M
2023-10-13 8.97 8.97 8.64 8.68 9.9M
2023-10-12 8.90 9.03 8.79 8.97 5.1M
2023-10-11 8.79 8.90 8.73 8.84 4.2M
2023-10-10 8.84 8.90 8.73 8.76 4.6M
2023-10-09 8.80 8.87 8.71 8.84 4.7M
2023-09-28 8.73 8.84 8.73 8.81 3.3M
2023-09-27 8.63 8.85 8.59 8.72 3.8M
2023-09-26 8.70 8.75 8.63 8.66 3.2M
2023-09-25 8.88 8.89 8.73 8.75 3.6M
2023-09-22 8.67 8.88 8.61 8.87 4.3M
2023-09-21 8.73 8.84 8.65 8.68 4.0M
2023-09-20 8.90 8.93 8.75 8.76 4.2M
2023-09-19 9.05 9.05 8.88 8.91 4.2M
2023-09-18 8.95 9.13 8.92 9.04 4.7M
2023-09-15 9.02 9.08 8.98 9.00 2.7M
2023-09-14 9.02 9.06 8.95 9.02 3.6M
2023-09-13 9.09 9.21 8.99 9.07 4.7M
2023-09-12 9.12 9.25 9.12 9.14 3.6M
2023-09-11 9.07 9.20 8.97 9.17 3.7M
2023-09-08 9.00 9.16 8.98 9.08 3.6M
2023-09-07 9.21 9.24 9.06 9.06 3.4M
2023-09-06 9.15 9.23 9.12 9.20 2.7M
2023-09-05 9.22 9.22 9.10 9.20 4.8M
2023-09-04 8.92 9.25 8.92 9.24 7.0M
2023-09-01 9.03 9.09 8.86 8.93 3.7M
2023-08-31 8.95 9.05 8.84 9.01 5.9M
2023-08-30 8.85 9.07 8.81 8.95 6.1M
2023-08-29 8.60 8.88 8.52 8.87 6.9M
2023-08-28 8.82 8.90 8.52 8.55 8.2M
2023-08-25 8.58 8.60 8.29 8.40 7.0M
2023-08-24 8.58 8.66 8.45 8.57 6.9M
2023-08-23 8.97 8.97 8.54 8.57 6.9M
2023-08-22 9.16 9.28 8.78 8.98 10.3M
2023-08-21 9.31 9.36 9.15 9.16 3.5M
2023-08-18 9.48 9.54 9.32 9.32 3.7M
2023-08-17 9.37 9.53 9.25 9.52 4.0M
2023-08-16 9.43 9.63 9.35 9.44 4.3M
2023-08-15 9.51 9.71 9.44 9.49 5.7M
2023-08-14 9.40 9.54 9.28 9.50 4.5M
2023-08-11 9.63 9.65 9.44 9.44 4.5M
2023-08-10 9.57 9.65 9.53 9.60 2.8M
2023-08-09 9.70 9.75 9.52 9.56 6.0M
2023-08-08 9.67 9.80 9.65 9.77 3.6M
2023-08-07 9.73 9.85 9.66 9.69 4.7M
2023-08-04 9.71 9.82 9.71 9.75 4.0M
2023-08-03 9.75 9.80 9.69 9.72 5.3M
2023-08-02 9.92 9.94 9.78 9.80 4.4M
2023-08-01 9.84 9.91 9.82 9.90 4.5M
2023-07-31 9.83 9.92 9.81 9.87 5.1M
2023-07-28 9.70 9.85 9.60 9.80 4.6M
2023-07-27 9.82 9.95 9.75 9.76 4.3M
2023-07-26 9.89 9.91 9.79 9.84 3.4M
2023-07-25 9.83 9.92 9.80 9.88 4.9M
2023-07-24 9.78 9.88 9.72 9.73 3.7M
2023-07-21 9.77 9.83 9.70 9.74 4.4M
2023-07-20 9.85 9.92 9.77 9.80 4.4M
2023-07-19 9.90 9.97 9.78 9.85 6.4M
2023-07-18 9.90 10.01 9.88 9.94 3.9M
2023-07-17 10.02 10.03 9.82 9.92 5.7M
2023-07-14 10.10 10.15 10.00 10.02 6.1M
2023-07-13 10.08 10.17 10.04 10.10 7.6M
2023-07-12 10.07 10.22 9.98 10.10 9.1M
2023-07-11 10.05 10.10 9.96 10.08 6.3M
2023-07-10 10.11 10.16 9.98 10.06 8.5M
2023-07-07 10.33 10.33 10.03 10.09 9.3M
2023-07-06 10.52 10.55 10.23 10.28 15.7M
2023-07-05 10.37 10.66 10.29 10.65 23.9M
2023-07-04 10.45 10.49 10.28 10.41 12.3M
2023-07-03 10.50 10.90 10.33 10.38 27.2M
2023-06-30 10.20 10.63 10.05 10.50 28.8M
2023-06-29 9.48 10.15 9.40 10.04 20.3M
2023-06-28 9.69 9.72 9.47 9.49 9.0M
2023-06-27 9.79 9.84 9.68 9.74 6.1M
2023-06-26 9.80 9.85 9.67 9.73 3.9M
2023-06-21 9.96 10.07 9.81 9.83 5.1M
2023-06-20 9.92 10.05 9.85 10.00 6.6M
2023-06-19 9.88 10.02 9.85 9.92 4.8M
2023-06-16 9.71 9.97 9.69 9.88 7.5M
2023-06-15 9.69 9.76 9.59 9.72 6.3M
2023-06-14 9.78 9.81 9.70 9.72 3.7M
2023-06-13 9.74 9.81 9.70 9.78 4.3M
2023-06-12 9.89 9.89 9.72 9.79 4.2M
2023-06-09 9.90 9.90 9.78 9.85 5.4M
2023-06-08 9.98 10.14 9.94 10.06 4.7M
2023-06-07 10.01 10.03 9.92 9.98 4.6M
2023-06-06 10.02 10.23 9.96 10.01 7.7M
2023-06-05 10.02 10.10 9.99 10.02 4.9M
2023-06-02 9.93 10.12 9.93 10.02 5.2M
2023-06-01 9.99 10.07 9.86 9.93 7.7M
2023-05-31 10.15 10.17 9.96 9.99 8.2M
2023-05-30 10.19 10.29 10.09 10.18 8.1M
2023-05-29 9.95 10.38 9.91 10.24 15.6M
2023-05-26 10.06 10.06 9.91 9.96 6.6M
2023-05-25 9.95 10.10 9.86 10.07 11.0M
2023-05-24 9.67 10.12 9.56 10.06 19.2M
2023-05-23 9.71 9.87 9.66 9.68 7.5M
2023-05-22 9.66 9.71 9.58 9.70 4.6M
2023-05-19 9.62 9.68 9.45 9.63 5.7M
2023-05-18 9.67 9.73 9.62 9.66 6.0M
2023-05-17 9.60 9.75 9.55 9.67 5.2M
2023-05-16 9.92 9.92 9.58 9.62 7.6M
2023-05-15 9.72 9.85 9.64 9.85 6.1M
2023-05-12 9.86 9.89 9.64 9.67 8.4M
2023-05-11 10.03 10.04 9.84 9.85 9.7M
2023-05-10 10.00 10.07 9.83 10.03 12.9M
2023-05-09 9.60 10.31 9.56 10.07 31.0M
2023-05-08 9.24 9.52 9.22 9.50 12.6M
2023-05-05 9.56 9.60 9.21 9.25 12.6M
2023-05-04 9.46 9.63 9.41 9.57 12.2M
2023-04-28 9.35 9.47 9.29 9.45 13.4M
2023-04-27 9.41 9.62 9.39 9.49 8.4M
2023-04-26 9.29 9.56 9.21 9.47 11.6M
2023-04-25 9.72 9.78 9.19 9.32 17.5M
2023-04-24 9.85 9.85 9.63 9.72 7.5M
2023-04-21 10.16 10.25 9.82 9.83 13.1M
2023-04-20 10.35 10.40 10.16 10.19 11.4M
2023-04-19 10.58 10.62 10.39 10.39 8.5M
2023-04-18 10.71 10.73 10.50 10.61 8.2M
2023-04-17 10.61 10.75 10.52 10.71 9.5M
2023-04-14 10.51 10.70 10.51 10.57 8.7M
2023-04-13 10.76 10.78 10.50 10.51 9.1M
2023-04-12 10.56 10.79 10.54 10.75 11.8M
2023-04-11 10.54 10.61 10.35 10.52 8.7M
2023-04-10 10.33 10.63 10.22 10.54 14.5M
2023-04-07 10.18 10.34 10.12 10.33 8.6M
2023-04-06 10.31 10.36 10.03 10.18 13.3M
2023-04-04 10.43 10.57 10.27 10.40 11.4M
2023-04-03 10.29 10.53 10.21 10.45 14.7M
2023-03-31 10.21 10.32 10.20 10.26 8.4M
2023-03-30 10.46 10.49 10.17 10.24 12.1M
2023-03-29 10.40 10.55 10.40 10.49 7.7M
2023-03-28 10.50 10.55 10.39 10.40 6.7M
2023-03-27 10.70 10.70 10.47 10.49 11.1M
2023-03-24 11.08 11.08 10.48 10.70 21.9M
2023-03-23 10.93 11.03 10.91 11.01 7.3M
2023-03-22 10.92 11.06 10.92 10.97 8.6M
2023-03-21 10.87 10.98 10.80 10.96 9.4M
2023-03-20 11.00 11.00 10.75 10.82 11.1M
2023-03-17 11.08 11.18 10.91 11.00 11.8M
2023-03-16 11.33 11.34 11.00 11.02 10.9M
2023-03-15 11.55 11.60 11.40 11.42 9.4M
2023-03-14 11.31 11.55 11.03 11.50 14.8M
2023-03-13 11.19 11.33 11.00 11.30 13.8M
2023-03-10 11.25 11.30 11.00 11.07 13.8M
2023-03-09 11.55 11.65 11.25 11.33 15.9M
2023-03-08 11.69 11.70 11.42 11.58 18.9M
2023-03-07 11.91 12.40 11.78 11.79 24.9M
2023-03-06 12.01 12.26 11.94 11.96 24.8M
2023-03-03 12.31 12.33 11.87 12.06 43.4M
2023-03-02 11.97 13.07 11.62 12.50 73.4M
2023-03-01 11.80 11.89 11.70 11.88 14.3M
2023-02-28 12.02 12.08 11.61 11.80 22.6M
2023-02-27 12.17 12.24 11.98 12.00 11.5M
2023-02-24 12.38 12.39 11.90 12.17 17.4M
2023-02-23 12.15 12.55 12.15 12.43 17.0M
2023-02-22 12.15 12.33 12.11 12.21 9.7M
2023-02-21 12.14 12.25 12.00 12.22 19.3M
2023-02-20 11.80 12.18 11.79 12.12 17.4M
2023-02-17 11.62 11.99 11.61 11.76 11.9M
2023-02-16 11.98 12.04 11.50 11.61 15.9M
2023-02-15 12.10 12.16 11.94 11.99 12.1M
2023-02-14 11.97 12.33 11.92 12.09 14.3M
2023-02-13 11.82 12.02 11.82 11.97 11.5M
2023-02-10 12.08 12.09 11.80 11.82 13.8M
2023-02-09 11.94 12.10 11.89 12.08 12.4M
2023-02-08 12.00 12.19 11.91 11.95 14.6M
2023-02-07 11.81 12.05 11.75 12.00 17.2M
2023-02-06 11.86 11.87 11.64 11.76 14.6M
2023-02-03 12.05 12.05 11.62 11.93 21.2M
2023-02-02 12.26 12.27 11.92 12.00 23.5M
2023-02-01 11.95 12.29 11.91 12.26 32.1M
2023-01-31 11.50 12.00 11.42 11.96 26.0M
2023-01-30 11.35 11.70 11.35 11.56 26.7M
2023-01-20 10.89 11.25 10.85 11.18 18.7M
2023-01-19 10.76 10.90 10.69 10.87 11.2M
2023-01-18 10.86 10.94 10.77 10.82 8.6M
2023-01-17 10.80 10.88 10.70 10.84 8.9M
2023-01-16 10.68 10.93 10.62 10.81 14.4M
2023-01-13 10.91 10.99 10.59 10.70 15.5M
2023-01-12 10.88 11.04 10.78 10.88 10.9M
2023-01-11 10.96 11.04 10.81 10.81 11.9M
2023-01-10 11.11 11.20 10.87 10.95 16.4M
2023-01-09 10.97 11.27 10.73 11.11 29.8M
2023-01-06 10.67 11.31 10.61 10.95 34.3M
2023-01-05 10.42 10.75 10.42 10.68 20.9M
2023-01-04 10.56 10.64 10.33 10.44 13.2M
2023-01-03 10.45 10.66 10.20 10.64 18.7M