中钢天源（002057）历史行情

以下为中钢天源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.820	8.940	8.970	8.620	0.120	1.361%	1,409.84万	1.24亿	1.872%
2026-10-08	8.800	8.820	8.960	8.750	0.050	0.570%	9.46万	0.00亿	0.000%
2026-10-07	8.810	8.770	8.840	8.710	-0.020	-0.228%	734.28万	0.64亿	0.975%
2026-10-06	8.810	8.770	8.840	8.710	-0.020	-0.228%	734.28万	0.64亿	0.975%
2026-10-05	8.810	8.770	8.840	8.710	-0.020	-0.228%	734.28万	0.64亿	0.975%
2026-10-02	8.810	8.770	8.840	8.710	-0.020	-0.228%	734.28万	0.64亿	0.975%
2026-10-01	8.810	8.770	8.840	8.710	-0.020	-0.228%	734.28万	0.64亿	0.975%
2026-09-30	8.810	8.770	8.840	8.710	-0.020	-0.228%	7.34万	0.00亿	0.000%
2026-09-29	8.680	8.790	8.820	8.640	0.150	1.736%	8.07万	0.00亿	0.000%
2026-09-28	8.920	8.640	8.920	8.570	-0.290	-3.247%	13.35万	0.00亿	0.000%
2026-09-27	9.100	8.930	9.140	8.880	-0.200	-2.191%	1,131.73万	1.02亿	1.502%
2026-09-24	9.100	8.930	9.140	8.880	-0.200	-2.191%	11.32万	0.00亿	0.000%
2026-09-23	9.100	9.130	9.170	9.060	0.000	0.000%	7.15万	0.00亿	0.000%
2026-09-22	9.150	9.130	9.240	9.080	0.010	0.110%	14.14万	0.00亿	0.000%
2026-09-21	8.940	9.120	9.150	8.910	0.170	1.899%	14.32万	0.00亿	0.000%
2026-09-18	8.780	8.950	8.970	8.780	0.230	2.638%	13.81万	0.00亿	0.000%
2026-09-17	8.750	8.720	8.850	8.680	-0.090	-1.022%	9.65万	0.00亿	0.000%
2026-09-16	8.650	8.810	8.870	8.640	0.090	1.032%	9.71万	0.00亿	0.000%
2026-09-15	8.800	8.720	8.820	8.670	-0.050	-0.570%	8.73万	0.00亿	0.000%
2026-09-14	8.580	8.770	8.820	8.580	0.140	1.622%	11.65万	0.00亿	0.000%
2026-09-11	8.720	8.630	8.720	8.490	-0.170	-1.932%	16.86万	0.00亿	0.000%
2026-09-10	8.900	8.800	8.910	8.790	-0.150	-1.676%	13.48万	0.00亿	0.000%
2026-09-09	8.950	8.950	9.030	8.890	-0.030	-0.334%	13.43万	0.00亿	0.000%
2026-09-08	8.870	8.980	9.110	8.820	0.090	1.012%	17.58万	0.00亿	0.000%
2026-09-07	8.920	8.890	9.070	8.860	0.010	0.113%	13.88万	0.00亿	0.000%
2026-09-04	8.950	8.880	9.160	8.850	-0.070	-0.782%	18.24万	0.00亿	0.000%
2026-09-03	8.910	8.950	9.010	8.870	0.060	0.675%	14.05万	0.00亿	0.000%
2026-09-02	8.910	8.890	8.930	8.770	-0.090	-1.002%	11.34万	0.00亿	0.000%
2026-09-01	8.950	8.980	8.990	8.860	0.000	0.000%	12.57万	0.00亿	0.000%
2026-08-31	9.020	8.980	9.040	8.830	-0.130	-1.427%	13.25万	0.00亿	0.000%
2026-08-28	8.980	9.110	9.170	8.910	0.120	1.335%	18.59万	0.00亿	0.000%
2026-08-27	8.750	8.990	9.030	8.750	0.170	1.927%	16.90万	0.00亿	0.000%
2026-08-26	8.760	8.820	8.900	8.750	0.010	0.114%	13.85万	0.00亿	0.000%
2026-08-25	8.680	8.810	8.830	8.610	0.080	0.916%	14.71万	0.00亿	0.000%
2026-08-24	8.650	8.730	8.770	8.560	0.080	0.925%	15.72万	0.00亿	0.000%
2026-08-21	8.540	8.650	8.740	8.530	0.120	1.407%	15.78万	0.00亿	0.000%
2026-08-20	8.550	8.530	8.610	8.480	0.060	0.708%	12.43万	0.00亿	0.000%
2026-08-19	8.800	8.470	8.800	8.410	-0.410	-4.617%	19.84万	0.00亿	0.000%
2026-08-18	8.930	8.880	9.040	8.790	-0.070	-0.782%	14.60万	0.00亿	0.000%
2026-08-17	8.700	8.950	8.970	8.620	0.220	2.520%	17.63万	0.00亿	0.000%
2026-08-14	8.630	8.730	8.770	8.600	0.130	1.512%	13.67万	0.00亿	0.000%
2026-08-13	8.800	8.600	8.860	8.590	-0.200	-2.273%	16.54万	0.00亿	0.000%
2026-08-12	8.720	8.800	8.810	8.670	0.080	0.917%	15.62万	0.00亿	0.000%
2026-08-11	8.850	8.720	8.880	8.690	-0.200	-2.242%	19.77万	0.00亿	0.000%
2026-08-10	8.820	8.920	8.920	8.720	0.190	2.176%	23.02万	0.00亿	0.000%
2026-08-07	8.530	8.730	8.730	8.440	0.190	2.225%	28.11万	0.00亿	0.000%
2026-08-06	8.400	8.540	8.620	8.390	0.110	1.305%	25.98万	0.00亿	0.000%
2026-08-05	8.270	8.430	8.530	8.270	0.160	1.935%	25.95万	0.00亿	0.000%
2026-08-04	8.210	8.270	8.290	8.170	0.070	0.854%	24.04万	0.00亿	0.000%
2026-08-03	8.000	8.200	8.240	7.970	0.170	2.117%	24.79万	0.00亿	0.000%
2026-07-31	8.000	8.030	8.110	7.990	0.110	1.389%	26.03万	0.00亿	0.000%
2026-07-30	7.910	7.920	8.070	7.790	-0.070	-0.876%	25.90万	0.00亿	0.000%
2026-07-29	7.830	7.990	8.030	7.740	0.200	2.567%	23.74万	0.00亿	0.000%
2026-07-28	7.780	7.790	7.890	7.760	-0.090	-1.142%	18.16万	0.00亿	0.000%
2026-07-27	7.630	7.880	7.880	7.620	0.270	3.548%	21.67万	0.00亿	0.000%
2026-07-24	7.800	7.610	7.810	7.610	-0.270	-3.426%	22.66万	0.00亿	0.000%
2026-07-23	7.640	7.880	7.910	7.630	0.230	3.007%	28.06万	0.00亿	0.000%
2026-07-22	7.840	7.650	7.910	7.630	-0.230	-2.919%	30.57万	0.00亿	0.000%
2026-07-21	7.690	7.880	7.890	7.450	0.190	2.471%	36.90万	0.00亿	0.000%
2026-07-20	7.900	7.690	8.090	7.530	-0.130	-1.662%	40.24万	0.00亿	0.000%
2026-07-17	8.040	7.820	8.150	7.780	-0.210	-2.615%	38.19万	0.00亿	0.000%
2026-07-16	8.340	8.030	8.410	7.990	-0.350	-4.177%	39.67万	0.00亿	0.000%
2026-07-15	8.510	8.380	8.740	8.330	-0.160	-1.874%	37.19万	0.00亿	0.000%
2026-07-14	8.270	8.540	8.740	8.200	0.320	3.893%	52.16万	0.00亿	0.000%
2026-07-13	9.150	8.220	9.170	8.220	-0.910	-9.967%	51.06万	0.00亿	0.000%
2026-07-10	9.720	9.130	9.870	9.130	-0.570	-5.876%	65.76万	0.00亿	0.000%
2026-07-09	10.780	9.700	10.820	9.700	-1.080	-10.019%	61.95万	0.00亿	0.000%
2026-07-08	12.030	10.780	12.030	10.780	-1.200	-10.017%	46.44万	0.00亿	0.000%
2026-07-07	11.560	11.980	12.680	11.500	0.130	1.097%	42.03万	0.00亿	0.000%
2026-07-06	12.700	11.850	12.990	11.830	-0.680	-5.427%	36.56万	0.00亿	0.000%
2026-07-03	12.920	12.530	12.950	12.210	-0.190	-1.494%	36.82万	0.00亿	0.000%
2026-07-02	12.360	12.720	13.370	12.120	0.030	0.236%	52.96万	0.00亿	0.000%
2026-07-01	12.500	12.690	12.990	12.310	0.260	2.092%	43.22万	0.00亿	0.000%
2026-06-30	11.450	12.430	12.430	11.230	0.830	7.155%	42.39万	0.00亿	0.000%
2026-06-29	12.210	11.600	12.340	11.470	-0.600	-4.918%	48.66万	0.00亿	0.000%
2026-06-26	12.400	12.200	12.840	11.960	-0.320	-2.556%	44.31万	0.00亿	0.000%
2026-06-25	12.000	12.520	12.850	11.780	0.530	4.420%	60.15万	0.00亿	0.000%
2026-06-24	12.360	11.990	12.750	11.910	-0.390	-3.150%	48.17万	0.00亿	0.000%
2026-06-23	13.400	12.380	13.450	12.270	-0.962	-7.210%	70.30万	0.00亿	0.000%
2026-06-22	12.592	13.342	13.342	12.072	1.220	10.064%	69.63万	0.00亿	0.000%
2026-06-18	11.802	12.122	12.332	11.742	0.300	2.538%	45.59万	0.00亿	0.000%
2026-06-17	11.732	11.822	12.042	11.482	-0.120	-1.005%	56.56万	0.00亿	0.000%
2026-06-16	11.842	11.942	12.102	11.792	-0.100	-0.830%	52.01万	0.00亿	0.000%
2026-06-15	11.652	12.042	12.142	11.612	0.420	3.614%	69.92万	0.00亿	0.000%
2026-06-12	11.402	11.622	12.442	11.342	0.320	2.831%	84.48万	0.00亿	0.000%
2026-06-11	11.102	11.302	11.342	10.692	0.300	2.727%	56.85万	0.00亿	0.000%
2026-06-10	10.872	11.002	11.382	10.752	0.320	2.996%	70.98万	0.00亿	0.000%
2026-06-09	9.952	10.682	10.682	9.952	0.980	10.101%	59.06万	0.00亿	0.000%
2026-06-08	9.762	9.702	10.162	9.592	-0.300	-2.999%	32.16万	0.00亿	0.000%
2026-06-05	9.782	10.002	10.282	9.722	0.240	2.459%	39.94万	0.00亿	0.000%
2026-06-04	9.992	9.762	10.132	9.602	-0.120	-1.214%	49.40万	0.00亿	0.000%
2026-06-03	9.232	9.882	10.132	9.142	0.680	7.390%	57.00万	0.00亿	0.000%
2026-06-02	9.162	9.202	9.292	8.902	0.040	0.437%	15.54万	0.00亿	0.000%
2026-06-01	9.022	9.162	9.302	9.022	0.140	1.552%	11.99万	0.00亿	0.000%
2026-05-29	9.502	9.022	9.602	8.972	-0.420	-4.448%	18.80万	0.00亿	0.000%
2026-05-28	9.032	9.442	9.462	9.022	0.410	4.539%	17.65万	0.00亿	0.000%
2026-05-27	9.352	9.032	9.492	9.002	-0.310	-3.318%	16.29万	0.00亿	0.000%
2026-05-26	9.352	9.342	9.492	9.192	-0.040	-0.426%	11.96万	0.00亿	0.000%
2026-05-25	9.262	9.382	9.412	9.162	0.110	1.186%	12.32万	0.00亿	0.000%
2026-05-22	9.032	9.272	9.322	8.982	0.300	3.344%	10.87万	0.00亿	0.000%
2026-05-21	9.292	8.972	9.502	8.952	-0.250	-2.711%	16.57万	0.00亿	0.000%
2026-05-20	9.292	9.222	9.312	9.062	-0.090	-0.966%	12.37万	0.00亿	0.000%
2026-05-19	9.472	9.312	9.492	9.172	-0.180	-1.896%	15.90万	0.00亿	0.000%
2026-05-18	9.602	9.492	9.602	9.332	-0.190	-1.962%	15.18万	0.00亿	0.000%
2026-05-15	9.822	9.682	9.952	9.592	-0.230	-2.320%	22.17万	0.00亿	0.000%
2026-05-14	9.992	9.912	10.082	9.832	-0.050	-0.502%	27.05万	0.00亿	0.000%
2026-05-13	9.462	9.962	10.272	9.422	0.460	4.841%	35.97万	0.00亿	0.000%
2026-05-12	9.802	9.502	9.802	9.462	-0.320	-3.258%	14.63万	0.00亿	0.000%
2026-05-11	9.772	9.822	9.852	9.692	0.090	0.925%	12.63万	0.00亿	0.000%
2026-05-08	9.662	9.732	9.762	9.652	0.040	0.413%	10.96万	0.00亿	0.000%
2026-05-07	9.732	9.692	9.752	9.602	-0.010	-0.103%	9.31万	0.00亿	0.000%
2026-05-06	9.622	9.702	9.732	9.602	0.110	1.147%	10.62万	0.00亿	0.000%
2026-04-30	9.602	9.592	9.712	9.562	-0.040	-0.415%	8.24万	0.00亿	0.000%
2026-04-29	9.282	9.632	9.672	9.282	0.300	3.215%	11.44万	0.00亿	0.000%
2026-04-28	9.492	9.332	9.532	9.262	-0.150	-1.582%	9.33万	0.00亿	0.000%
2026-04-27	9.412	9.482	9.512	9.252	-0.010	-0.105%	12.68万	0.00亿	0.000%
2026-04-24	9.522	9.492	9.582	9.392	-0.100	-1.043%	9.97万	0.00亿	0.000%
2026-04-23	9.732	9.592	9.742	9.542	-0.120	-1.236%	10.23万	0.00亿	0.000%
2026-04-22	9.672	9.712	9.772	9.642	-0.020	-0.206%	7.19万	0.00亿	0.000%
2026-04-21	9.742	9.732	9.762	9.622	0.010	0.103%	7.47万	0.00亿	0.000%
2026-04-20	9.602	9.722	9.752	9.592	0.070	0.725%	8.63万	0.00亿	0.000%
2026-04-17	9.612	9.652	9.702	9.562	0.030	0.312%	7.98万	0.00亿	0.000%
2026-04-16	9.542	9.622	9.652	9.442	0.120	1.263%	8.48万	0.00亿	0.000%
2026-04-15	9.662	9.502	9.702	9.482	-0.140	-1.452%	8.66万	0.00亿	0.000%
2026-04-14	9.672	9.642	9.672	9.512	0.050	0.521%	8.47万	0.00亿	0.000%
2026-04-13	9.482	9.592	9.632	9.462	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-10	9.442	9.452	9.572	9.402	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-09	9.362	9.382	9.432	9.302	0.000	0.000%	7.67万	0.00亿	0.000%
2026-04-08	9.372	9.442	9.442	9.242	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-07	9.042	9.172	9.182	8.972	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-03	9.162	8.962	9.202	8.952	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-02	9.232	9.142	9.252	9.052	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-01	9.302	9.272	9.342	9.202	0.000	0.000%	9.37万	0.00亿	0.000%