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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.09 | 11.09 | 10.99 | 11.04 | -0.44% | 1.06 | 0.19% |
| 2025-05-26 | 11.06 | 11.19 | 11.03 | 11.09 | +0.27% | 1.01 | 0.18% |
| 2025-05-23 | 11.09 | 11.25 | 11.04 | 11.06 | -0.44% | 1.21 | 0.21% |
| 2025-05-22 | 11.22 | 11.22 | 11.08 | 11.11 | -1.23% | 1.32 | 0.23% |
| 2025-05-21 | 11.12 | 11.25 | 11.11 | 11.25 | +1.15% | 1.19 | 0.21% |
| 2025-05-20 | 11.11 | 11.14 | 11.07 | 11.12 | +0.09% | 0.89 | 0.16% |
| 2025-05-19 | 11.07 | 11.13 | 11.01 | 11.11 | +0.36% | 1.21 | 0.21% |
| 2025-05-16 | 11.30 | 11.32 | 11.04 | 11.07 | -2.18% | 2.40 | 0.42% |
| 2025-05-15 | 11.37 | 11.41 | 11.30 | 11.31 | -0.43% | 1.02 | 0.17% |
| 2025-05-14 | 11.30 | 11.39 | 11.26 | 11.36 | +0.44% | 1.30 | 0.22% |
| 2025-05-13 | 11.34 | 11.39 | 11.29 | 11.31 | +0.09% | 1.48 | 0.25% |
| 2025-05-12 | 11.30 | 11.39 | 11.22 | 11.30 | +0.26% | 1.53 | 0.26% |
| 2025-05-09 | 11.31 | 11.39 | 11.24 | 11.28 | +0.09% | 1.60 | 0.28% |
| 2025-05-08 | 11.32 | 11.37 | 11.26 | 11.27 | -0.83% | 1.94 | 0.32% |
| 2025-05-07 | 11.23 | 11.39 | 11.15 | 11.36 | +1.86% | 2.12 | 0.35% |
| 2025-05-06 | 11.12 | 11.18 | 10.94 | 11.15 | +0.94% | 2.29 | 0.39% |