中信特钢 sz.000708
13.94
-2.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.26 | 14.36 | 13.90 | 13.94 | -2.11% | 1.60 | 0.23% |
| 2026-05-22 | 14.15 | 14.25 | 13.92 | 14.24 | +1.35% | 1.73 | 0.24% |
| 2026-05-21 | 14.34 | 14.44 | 14.05 | 14.05 | -0.85% | 1.56 | 0.22% |
| 2026-05-20 | 14.66 | 14.78 | 14.47 | 14.62 | -0.27% | 1.71 | 0.23% |
| 2026-05-19 | 14.70 | 14.85 | 14.52 | 14.66 | +0.27% | 1.34 | 0.18% |
| 2026-05-18 | 14.75 | 14.75 | 14.35 | 14.62 | -0.61% | 2.54 | 0.35% |
| 2026-05-15 | 15.05 | 15.09 | 14.65 | 14.71 | -2.65% | 2.50 | 0.33% |
| 2026-05-14 | 15.20 | 15.34 | 15.08 | 15.11 | -0.33% | 2.18 | 0.28% |
| 2026-05-13 | 15.51 | 15.53 | 15.01 | 15.16 | -2.32% | 3.02 | 0.39% |
| 2026-05-12 | 15.68 | 15.83 | 15.39 | 15.52 | -0.77% | 2.79 | 0.36% |
| 2026-05-11 | 15.64 | 15.86 | 15.31 | 15.64 | +0.32% | 2.96 | 0.38% |
| 2026-05-08 | 15.35 | 15.62 | 15.32 | 15.59 | +1.10% | 2.28 | 0.29% |
| 2026-05-07 | 15.44 | 15.56 | 15.22 | 15.42 | -0.45% | 2.24 | 0.29% |
| 2026-05-06 | 15.16 | 15.58 | 15.15 | 15.49 | +1.57% | 3.80 | 0.49% |
| 2026-04-30 | 15.48 | 15.51 | 15.22 | 15.25 | -1.49% | 1.86 | 0.24% |
| 2026-04-29 | 15.39 | 15.68 | 15.25 | 15.48 | +0.65% | 1.97 | 0.25% |
| 2026-04-28 | 15.25 | 15.42 | 15.18 | 15.38 | +0.92% | 1.74 | 0.23% |
| 2026-04-27 | 15.51 | 15.75 | 15.23 | 15.24 | -1.49% | 2.08 | 0.27% |
| 2026-04-24 | 15.65 | 15.72 | 15.25 | 15.47 | -1.53% | 2.37 | 0.30% |
| 2026-04-23 | 16.31 | 16.37 | 15.50 | 15.71 | -4.09% | 3.38 | 0.42% |