天桥起重（002523）历史行情
以下为天桥起重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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.390 | 3.380 | 3.440 | 3.340 | 0.040 | 1.198% | 18.73万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.350 | 3.340 | 3.370 | 3.320 | -0.070 | -2.053% | 18.76万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.540 | 3.410 | 3.580 | 3.400 | -0.100 | -2.849% | 24.91万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.370 | 3.510 | 3.530 | 3.320 | 0.130 | 3.846% | 32.17万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.450 | 3.380 | 3.460 | 3.380 | -0.080 | -2.312% | 13.37万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.410 | 3.460 | 3.460 | 3.290 | 0.060 | 1.765% | 23.74万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.420 | 3.400 | 3.450 | 3.380 | 0.000 | 0.000% | 18.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 2,064.75万 | 0.70亿 | 1.463% |
| 2026-10-06 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 2,064.75万 | 0.70亿 | 1.463% |
| 2026-10-05 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 2,064.75万 | 0.70亿 | 1.463% |
| 2026-10-02 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 2,064.75万 | 0.70亿 | 1.463% |
| 2026-10-01 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 2,064.75万 | 0.70亿 | 1.463% |
| 2026-09-30 | 3.450 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 20.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.400 | 3.440 | 3.470 | 3.380 | 0.040 | 1.176% | 21.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.400 | 3.400 | 3.430 | 3.360 | 0.020 | 0.592% | 19.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.380 | 3.380 | 3.400 | 3.350 | 0.000 | 0.000% | 1,222.32万 | 0.41亿 | 0.866% |
| 2026-09-24 | 3.380 | 3.380 | 3.400 | 3.350 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.370 | 3.380 | 3.400 | 3.360 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.440 | 3.380 | 3.460 | 3.370 | -0.060 | -1.744% | 16.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.410 | 3.440 | 3.450 | 3.390 | 0.030 | 0.880% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.430 | 3.410 | 3.450 | 3.390 | -0.010 | -0.292% | 12.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.410 | 3.420 | 3.420 | 3.350 | 0.010 | 0.293% | 15.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.390 | 3.410 | 3.420 | 3.360 | 0.030 | 0.888% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.450 | 3.380 | 3.470 | 3.380 | -0.080 | -2.312% | 14.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.460 | 3.460 | 3.490 | 3.410 | -0.010 | -0.288% | 11.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.520 | 3.470 | 3.530 | 3.440 | -0.070 | -1.977% | 16.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.540 | 3.540 | 3.560 | 3.510 | -0.020 | -0.562% | 14.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.590 | 3.560 | 3.590 | 3.540 | -0.030 | -0.836% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.580 | 3.590 | 3.590 | 3.540 | 0.020 | 0.560% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.640 | 3.570 | 3.660 | 3.550 | -0.040 | -1.108% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.640 | 3.610 | 3.660 | 3.590 | 0.000 | 0.000% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.620 | 3.610 | 3.680 | 3.590 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.660 | 3.610 | 3.660 | 3.590 | -0.030 | -0.824% | 22.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.550 | 3.640 | 3.770 | 3.540 | 0.110 | 3.116% | 39.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.490 | 3.530 | 3.530 | 3.440 | 0.010 | 0.284% | 20.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.460 | 3.520 | 3.530 | 3.440 | 0.070 | 2.029% | 25.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.430 | 3.450 | 3.460 | 3.400 | 0.000 | 0.000% | 17.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.460 | 3.450 | 3.470 | 3.420 | 0.000 | 0.000% | 21.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.400 | 3.450 | 3.460 | 3.380 | 0.060 | 1.770% | 25.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.390 | 3.390 | 3.440 | 3.360 | 0.050 | 1.497% | 28.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.320 | 3.340 | 3.350 | 3.270 | 0.000 | 0.000% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.310 | 3.340 | 3.360 | 3.300 | 0.060 | 1.829% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.420 | 3.280 | 3.430 | 3.270 | -0.160 | -4.651% | 24.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.410 | 3.440 | 3.450 | 3.380 | 0.020 | 0.585% | 18.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.310 | 3.420 | 3.490 | 3.280 | 0.110 | 3.323% | 26.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.310 | 3.310 | 3.340 | 3.270 | -0.010 | -0.301% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.410 | 3.320 | 3.420 | 3.320 | -0.080 | -2.353% | 20.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.350 | 3.400 | 3.430 | 3.340 | 0.060 | 1.796% | 23.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.370 | 3.340 | 3.380 | 3.310 | -0.040 | -1.183% | 19.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.270 | 3.380 | 3.390 | 3.260 | 0.100 | 3.049% | 26.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.290 | 3.280 | 3.300 | 3.230 | -0.010 | -0.304% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.320 | 3.290 | 3.330 | 3.230 | -0.030 | -0.904% | 20.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.340 | 3.320 | 3.340 | 3.280 | -0.010 | -0.300% | 22.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.370 | 3.330 | 3.390 | 3.300 | -0.030 | -0.893% | 22.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.300 | 3.360 | 3.390 | 3.270 | 0.100 | 3.067% | 26.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.290 | 3.260 | 3.310 | 3.240 | -0.010 | -0.306% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.300 | 3.270 | 3.350 | 3.270 | -0.050 | -1.506% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.240 | 3.320 | 3.320 | 3.220 | 0.080 | 2.469% | 23.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.200 | 3.240 | 3.250 | 3.180 | 0.010 | 0.310% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.160 | 3.230 | 3.260 | 3.130 | 0.070 | 2.215% | 20.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.160 | 3.290 | 3.160 | -0.180 | -5.389% | 30.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.160 | 3.340 | 3.340 | 3.160 | 0.190 | 6.032% | 37.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.190 | 3.150 | 3.200 | 3.140 | -0.080 | -2.477% | 21.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.180 | 3.230 | 3.230 | 3.090 | 0.030 | 0.937% | 33.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.230 | 3.200 | 3.250 | 3.140 | -0.040 | -1.235% | 39.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.230 | 3.240 | 3.340 | 3.220 | 0.030 | 0.935% | 44.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.200 | 3.210 | 3.250 | 3.170 | 0.000 | 0.000% | 34.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.180 | 3.210 | 3.250 | 3.130 | 0.060 | 1.905% | 57.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.990 | 3.150 | 3.150 | 2.940 | 0.290 | 10.140% | 59.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.990 | 2.860 | 2.990 | 2.860 | -0.130 | -4.348% | 18.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.940 | 2.990 | 3.050 | 2.880 | 0.050 | 1.701% | 18.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.910 | 2.940 | 2.970 | 2.870 | 0.030 | 1.031% | 17.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.960 | 2.910 | 2.980 | 2.900 | -0.060 | -2.020% | 15.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.030 | 2.970 | 3.060 | 2.970 | -0.080 | -2.623% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.130 | 3.050 | 3.150 | 3.040 | -0.080 | -2.556% | 17.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.050 | 3.130 | 3.150 | 3.010 | 0.110 | 3.642% | 23.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.010 | 3.020 | 3.090 | 3.000 | 0.010 | 0.332% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.960 | 3.010 | 3.040 | 2.930 | 0.050 | 1.689% | 20.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.950 | 2.960 | 2.990 | 2.900 | 0.010 | 0.339% | 16.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.000 | 2.950 | 3.000 | 2.870 | -0.040 | -1.338% | 23.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.010 | 2.990 | 3.050 | 2.950 | -0.060 | -1.967% | 21.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.100 | 3.050 | 3.140 | 3.040 | -0.060 | -1.929% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.230 | 3.110 | 3.260 | 3.060 | -0.130 | -4.012% | 22.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.190 | 3.240 | 3.300 | 3.180 | 0.020 | 0.621% | 22.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.240 | 3.220 | 3.260 | 3.090 | -0.020 | -0.617% | 29.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.180 | 3.240 | 3.320 | 3.130 | 0.060 | 1.887% | 29.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.280 | 3.180 | 3.280 | 3.170 | -0.100 | -3.049% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.300 | 3.280 | 3.310 | 3.250 | -0.030 | -0.906% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.290 | 3.310 | 3.360 | 3.270 | 0.030 | 0.915% | 18.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.280 | 3.280 | 3.320 | 3.200 | 0.030 | 0.923% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.280 | 3.250 | 3.310 | 3.180 | -0.060 | -1.813% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.390 | 3.310 | 3.410 | 3.270 | -0.110 | -3.216% | 20.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.410 | 3.420 | 3.440 | 3.350 | 0.020 | 0.588% | 17.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.460 | 3.400 | 3.540 | 3.380 | -0.100 | -2.857% | 25.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.460 | 3.500 | 3.550 | 3.430 | 0.030 | 0.865% | 23.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.480 | 3.470 | 3.510 | 3.410 | -0.010 | -0.287% | 17.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.470 | 3.480 | 3.540 | 3.440 | 0.000 | 0.000% | 17.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.480 | 3.480 | 3.500 | 3.400 | 0.000 | 0.000% | 16.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.400 | 3.480 | 3.510 | 3.380 | 0.060 | 1.754% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.530 | 3.420 | 3.540 | 3.400 | -0.120 | -3.390% | 17.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.480 | 3.540 | 3.570 | 3.440 | 0.060 | 1.724% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.590 | 3.480 | 3.600 | 3.460 | -0.100 | -2.793% | 19.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.670 | 3.580 | 3.680 | 3.540 | -0.100 | -2.717% | 18.46万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.650 | 3.680 | 3.730 | 3.620 | 0.040 | 1.099% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.570 | 3.640 | 3.650 | 3.520 | 0.100 | 2.825% | 16.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.660 | 3.540 | 3.700 | 3.540 | -0.100 | -2.747% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.730 | 3.640 | 3.730 | 3.630 | -0.100 | -2.674% | 19.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.700 | 3.740 | 3.750 | 3.660 | 0.040 | 1.081% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.740 | 3.700 | 3.740 | 3.620 | -0.030 | -0.804% | 23.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.760 | 3.730 | 3.800 | 3.700 | -0.010 | -0.267% | 15.60万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.850 | 3.740 | 3.860 | 3.740 | -0.100 | -2.604% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.790 | 3.840 | 3.860 | 3.760 | 0.050 | 1.319% | 14.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.870 | 3.790 | 3.870 | 3.790 | -0.080 | -2.067% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.880 | 3.870 | 3.910 | 3.820 | -0.010 | -0.258% | 21.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.830 | 3.880 | 3.900 | 3.810 | 0.030 | 0.779% | 21.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.850 | 3.850 | 3.870 | 3.810 | 0.000 | 0.000% | 20.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.860 | 3.850 | 3.890 | 3.820 | -0.010 | -0.259% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.810 | 3.860 | 3.870 | 3.810 | 0.040 | 1.047% | 14.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.740 | 3.820 | 3.840 | 3.680 | 0.050 | 1.326% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.810 | 3.770 | 3.820 | 3.730 | -0.060 | -1.567% | 20.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.800 | 3.830 | 3.840 | 3.700 | 0.020 | 0.525% | 26.63万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.980 | 3.810 | 3.980 | 3.790 | -0.200 | -4.988% | 42.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.090 | 4.010 | 4.100 | 4.000 | -0.080 | -1.956% | 21.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.060 | 4.090 | 4.100 | 4.030 | 0.020 | 0.491% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.080 | 4.070 | 4.090 | 4.040 | -0.030 | -0.732% | 16.63万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.050 | 4.100 | 4.110 | 4.020 | 0.000 | 0.000% | 20.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.060 | 4.050 | 4.060 | 4.000 | 0.000 | 0.000% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.010 | 4.060 | 4.070 | 3.990 | 0.050 | 1.250% | 17.00万 | 0.69亿 | 1.200% |
| 2026-04-15 | 4.060 | 4.010 | 4.080 | 4.000 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.050 | 4.050 | 4.060 | 3.980 | 0.040 | 0.998% | 17.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.020 | 4.010 | 4.020 | 3.980 | 0.000 | 0.000% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.050 | 4.020 | 4.090 | 4.020 | 0.000 | 0.000% | 16.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.060 | 4.010 | 4.080 | 3.990 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.050 | 4.090 | 4.100 | 4.030 | 0.000 | 0.000% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.910 | 3.980 | 3.980 | 3.900 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.040 | 3.900 | 4.040 | 3.890 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.090 | 4.020 | 4.100 | 3.990 | 0.000 | 0.000% | 16.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.140 | 4.090 | 4.150 | 4.050 | 0.000 | 0.000% | 18.65万 | 0.00亿 | 0.000% |