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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.37 | 12.69 | 12.34 | 12.60 | +1.83% | 3.41 | 0.53% |
| 2025-08-19 | 12.32 | 12.50 | 12.29 | 12.37 | +0.56% | 2.46 | 0.39% |
| 2025-08-18 | 12.70 | 12.75 | 12.27 | 12.30 | -3.18% | 6.16 | 0.97% |
| 2025-08-15 | 12.48 | 12.78 | 12.45 | 12.70 | +1.90% | 2.61 | 0.40% |
| 2025-08-14 | 12.71 | 12.73 | 12.44 | 12.47 | -1.63% | 2.08 | 0.32% |
| 2025-08-13 | 12.73 | 12.77 | 12.64 | 12.67 | -0.23% | 1.63 | 0.25% |
| 2025-08-12 | 12.75 | 12.86 | 12.65 | 12.70 | -0.39% | 1.41 | 0.22% |
| 2025-08-11 | 12.87 | 12.91 | 12.64 | 12.75 | -0.46% | 1.98 | 0.30% |
| 2025-08-08 | 12.60 | 12.85 | 12.52 | 12.81 | +1.56% | 1.85 | 0.28% |
| 2025-08-07 | 12.78 | 12.78 | 12.41 | 12.62 | -1.31% | 2.52 | 0.39% |
| 2025-08-06 | 12.79 | 12.88 | 12.71 | 12.78 | -0.15% | 1.45 | 0.22% |
| 2025-08-05 | 12.70 | 12.87 | 12.63 | 12.80 | +1.17% | 1.64 | 0.25% |
| 2025-08-04 | 12.61 | 12.67 | 12.52 | 12.66 | +0.23% | 1.47 | 0.23% |
| 2025-08-01 | 12.76 | 12.84 | 12.58 | 12.63 | -0.93% | 2.00 | 0.31% |
| 2025-07-31 | 13.28 | 13.30 | 12.64 | 12.74 | -4.15% | 3.64 | 0.56% |
| 2025-07-30 | 13.40 | 13.66 | 13.25 | 13.30 | -0.74% | 3.52 | 0.51% |
| 2025-07-29 | 13.21 | 13.42 | 13.12 | 13.39 | +1.42% | 1.99 | 0.29% |
| 2025-07-28 | 13.13 | 13.35 | 12.92 | 13.21 | -0.07% | 2.66 | 0.39% |
| 2025-07-25 | 13.28 | 13.42 | 13.15 | 13.22 | -0.30% | 2.60 | 0.38% |
| 2025-07-24 | 13.26 | 13.33 | 13.05 | 13.26 | 0.00% | 3.05 | 0.45% |