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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.55 | 13.60 | 13.21 | 13.26 | -2.11% | 4.55 | 0.67% |
| 2025-07-22 | 13.03 | 13.56 | 12.94 | 13.54 | +4.17% | 5.22 | 0.77% |
| 2025-07-21 | 12.60 | 13.12 | 12.53 | 13.00 | +4.60% | 4.23 | 0.64% |
| 2025-07-18 | 12.43 | 12.57 | 12.36 | 12.43 | +0.32% | 1.35 | 0.21% |
| 2025-07-17 | 12.32 | 12.45 | 12.20 | 12.39 | +0.56% | 1.18 | 0.19% |
| 2025-07-16 | 12.44 | 12.49 | 12.22 | 12.32 | -1.03% | 1.68 | 0.27% |
| 2025-07-15 | 12.35 | 12.51 | 12.26 | 12.45 | +0.64% | 2.21 | 0.35% |
| 2025-07-14 | 12.41 | 12.58 | 12.35 | 12.37 | -0.24% | 1.99 | 0.31% |
| 2025-07-11 | 12.32 | 12.51 | 12.23 | 12.40 | +0.88% | 2.67 | 0.42% |
| 2025-07-10 | 12.25 | 12.32 | 12.18 | 12.29 | +0.40% | 1.31 | 0.21% |
| 2025-07-09 | 12.35 | 12.51 | 12.08 | 12.24 | -0.88% | 2.46 | 0.39% |
| 2025-07-08 | 12.27 | 12.47 | 12.22 | 12.35 | +0.48% | 2.29 | 0.36% |
| 2025-07-07 | 12.31 | 12.45 | 12.08 | 12.29 | +0.81% | 3.11 | 0.49% |
| 2025-07-04 | 11.99 | 12.32 | 11.96 | 12.19 | +1.64% | 3.60 | 0.58% |
| 2025-07-03 | 11.95 | 12.01 | 11.82 | 11.99 | -0.16% | 2.34 | 0.38% |
| 2025-07-02 | 11.61 | 12.02 | 11.57 | 12.01 | +3.83% | 4.02 | 0.66% |
| 2025-07-01 | 11.60 | 11.63 | 11.50 | 11.57 | -0.17% | 1.32 | 0.22% |
| 2025-06-30 | 11.51 | 11.72 | 11.51 | 11.59 | +0.77% | 1.89 | 0.32% |
| 2025-06-27 | 11.43 | 11.54 | 11.38 | 11.50 | +0.69% | 1.78 | 0.30% |
| 2025-06-26 | 11.38 | 11.47 | 11.35 | 11.42 | +0.52% | 1.40 | 0.24% |