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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.88 | 16.05 | 15.55 | 15.99 | +2.17% | 2.69 | 0.34% |
| 2026-03-23 | 15.70 | 16.00 | 15.56 | 15.65 | -1.63% | 3.29 | 0.41% |
| 2026-03-20 | 16.09 | 16.29 | 15.87 | 15.91 | -0.93% | 2.57 | 0.32% |
| 2026-03-19 | 16.52 | 16.56 | 15.99 | 16.06 | -3.72% | 3.13 | 0.38% |
| 2026-03-18 | 16.65 | 16.77 | 16.32 | 16.68 | +0.97% | 2.56 | 0.31% |
| 2026-03-17 | 16.71 | 16.96 | 16.50 | 16.52 | +1.35% | 4.45 | 0.53% |
| 2026-03-16 | 17.38 | 17.50 | 16.21 | 16.30 | -6.21% | 4.50 | 0.54% |
| 2026-03-13 | 17.42 | 17.85 | 17.34 | 17.38 | -0.91% | 2.85 | 0.32% |
| 2026-03-12 | 17.57 | 17.75 | 17.35 | 17.54 | -0.06% | 2.28 | 0.26% |
| 2026-03-11 | 17.35 | 17.60 | 17.30 | 17.55 | +0.80% | 2.05 | 0.23% |
| 2026-03-10 | 17.38 | 17.60 | 17.16 | 17.41 | -0.06% | 2.30 | 0.26% |
| 2026-03-09 | 17.50 | 17.63 | 17.12 | 17.42 | -1.30% | 3.09 | 0.35% |
| 2026-03-06 | 17.59 | 17.85 | 17.36 | 17.65 | +0.28% | 2.18 | 0.25% |
| 2026-03-05 | 17.80 | 17.84 | 17.46 | 17.60 | +0.80% | 2.72 | 0.31% |
| 2026-03-04 | 17.45 | 17.95 | 17.31 | 17.46 | -1.47% | 4.28 | 0.48% |
| 2026-03-03 | 17.71 | 18.09 | 17.44 | 17.72 | -0.11% | 5.00 | 0.56% |
| 2026-03-02 | 17.85 | 17.88 | 17.35 | 17.74 | -1.61% | 5.41 | 0.61% |
| 2026-02-27 | 17.30 | 18.34 | 17.08 | 18.03 | +4.04% | 6.20 | 0.69% |
| 2026-02-26 | 16.40 | 17.50 | 16.31 | 17.33 | +5.48% | 5.74 | 0.66% |
| 2026-02-25 | 15.92 | 16.62 | 15.88 | 16.43 | +3.27% | 2.90 | 0.35% |