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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.33 | 11.39 | 11.29 | 11.36 | +0.44% | 1.11 | 0.19% |
| 2025-06-24 | 11.24 | 11.34 | 11.20 | 11.31 | +0.88% | 1.23 | 0.21% |
| 2025-06-23 | 11.30 | 11.32 | 11.18 | 11.22 | -1.22% | 1.47 | 0.26% |
| 2025-06-20 | 11.27 | 11.41 | 11.24 | 11.35 | +1.14% | 1.88 | 0.32% |
| 2025-06-19 | 11.33 | 11.38 | 11.20 | 11.23 | -1.13% | 1.47 | 0.25% |
| 2025-06-18 | 11.43 | 11.45 | 11.27 | 11.35 | -0.43% | 1.06 | 0.18% |
| 2025-06-17 | 11.38 | 11.45 | 11.35 | 11.40 | +0.61% | 1.17 | 0.20% |
| 2025-06-16 | 11.44 | 11.51 | 11.31 | 11.33 | -1.29% | 1.69 | 0.29% |
| 2025-06-13 | 11.34 | 11.48 | 11.34 | 11.48 | +1.22% | 2.29 | 0.39% |
| 2025-06-12 | 11.46 | 11.47 | 11.29 | 11.34 | -1.03% | 1.61 | 0.28% |
| 2025-06-11 | 11.26 | 11.50 | 11.21 | 11.46 | +2.20% | 2.61 | 0.45% |
| 2025-06-10 | 11.22 | 11.31 | 11.18 | 11.22 | +0.18% | 1.11 | 0.19% |
| 2025-06-09 | 11.19 | 11.22 | 11.09 | 11.20 | +0.26% | 0.85 | 0.15% |
| 2025-06-06 | 11.09 | 11.21 | 11.04 | 11.17 | +0.80% | 0.94 | 0.16% |
| 2025-06-05 | 11.13 | 11.14 | 11.02 | 11.08 | -0.44% | 0.82 | 0.14% |
| 2025-06-04 | 11.05 | 11.19 | 11.04 | 11.13 | +0.62% | 1.12 | 0.20% |
| 2025-06-03 | 11.15 | 11.19 | 10.99 | 11.06 | -1.32% | 1.64 | 0.29% |
| 2025-05-30 | 11.08 | 11.28 | 11.05 | 11.21 | +0.98% | 1.51 | 0.26% |
| 2025-05-29 | 11.04 | 11.12 | 11.03 | 11.10 | +0.36% | 0.89 | 0.16% |
| 2025-05-28 | 11.04 | 11.09 | 11.01 | 11.06 | +0.18% | 0.73 | 0.13% |