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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.64 | 16.74 | 16.37 | 16.38 | -1.56% | 1.58 | 0.19% |
| 2026-04-21 | 16.86 | 16.96 | 16.61 | 16.64 | -1.25% | 1.76 | 0.21% |
| 2026-04-20 | 16.83 | 16.89 | 16.60 | 16.85 | +0.66% | 1.56 | 0.18% |
| 2026-04-17 | 16.81 | 16.85 | 16.62 | 16.74 | -0.59% | 1.27 | 0.15% |
| 2026-04-16 | 16.61 | 16.86 | 16.54 | 16.84 | +1.51% | 1.36 | 0.16% |
| 2026-04-15 | 16.74 | 16.94 | 16.56 | 16.59 | -0.90% | 1.76 | 0.21% |
| 2026-04-14 | 17.09 | 17.16 | 16.63 | 16.74 | -1.53% | 1.89 | 0.22% |
| 2026-04-13 | 16.90 | 17.10 | 16.82 | 17.00 | +0.06% | 1.70 | 0.20% |
| 2026-04-10 | 16.94 | 17.13 | 16.74 | 16.99 | +0.47% | 2.08 | 0.24% |
| 2026-04-09 | 16.60 | 17.15 | 16.50 | 16.91 | +1.44% | 2.53 | 0.30% |
| 2026-04-08 | 16.19 | 16.73 | 16.12 | 16.67 | +3.60% | 2.57 | 0.31% |
| 2026-04-07 | 16.61 | 16.64 | 15.97 | 16.09 | -3.13% | 2.59 | 0.32% |
| 2026-04-03 | 16.38 | 16.86 | 16.33 | 16.61 | +1.53% | 2.23 | 0.27% |
| 2026-04-02 | 16.47 | 16.66 | 16.30 | 16.36 | -1.15% | 1.59 | 0.19% |
| 2026-04-01 | 16.44 | 16.82 | 16.38 | 16.55 | +1.29% | 2.39 | 0.29% |
| 2026-03-31 | 16.59 | 16.65 | 16.17 | 16.34 | -1.57% | 1.87 | 0.23% |
| 2026-03-30 | 16.41 | 16.65 | 16.20 | 16.60 | +1.10% | 2.08 | 0.25% |
| 2026-03-27 | 16.20 | 16.47 | 16.06 | 16.42 | +0.67% | 1.45 | 0.18% |
| 2026-03-26 | 16.29 | 16.50 | 16.17 | 16.31 | +0.18% | 1.98 | 0.24% |
| 2026-03-25 | 16.17 | 16.31 | 15.94 | 16.28 | +1.81% | 1.90 | 0.23% |