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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.54 | 15.98 | 15.54 | 15.91 | +2.78% | 2.00 | 0.25% |
| 2026-02-13 | 15.90 | 15.90 | 15.44 | 15.48 | -2.64% | 1.72 | 0.22% |
| 2026-02-12 | 16.08 | 16.35 | 15.88 | 15.90 | -1.12% | 1.67 | 0.21% |
| 2026-02-11 | 15.71 | 16.11 | 15.71 | 16.08 | +1.84% | 2.04 | 0.25% |
| 2026-02-10 | 15.50 | 15.85 | 15.43 | 15.79 | +1.61% | 1.92 | 0.24% |
| 2026-02-09 | 15.28 | 15.56 | 15.25 | 15.54 | +2.64% | 2.10 | 0.27% |
| 2026-02-06 | 15.18 | 15.40 | 15.12 | 15.14 | -1.05% | 1.58 | 0.20% |
| 2026-02-05 | 15.38 | 15.62 | 15.17 | 15.30 | -1.03% | 2.36 | 0.30% |
| 2026-02-04 | 15.09 | 15.55 | 15.05 | 15.46 | +2.93% | 2.86 | 0.37% |
| 2026-02-03 | 14.97 | 15.10 | 14.77 | 15.02 | +1.62% | 4.29 | 0.57% |
| 2026-02-02 | 16.13 | 16.13 | 14.78 | 14.78 | -9.99% | 6.85 | 0.89% |
| 2026-01-30 | 15.89 | 16.58 | 15.81 | 16.42 | +3.27% | 5.31 | 0.65% |
| 2026-01-29 | 15.71 | 15.95 | 15.60 | 15.90 | +1.47% | 4.19 | 0.53% |
| 2026-01-28 | 15.65 | 15.74 | 15.22 | 15.67 | +0.19% | 3.58 | 0.46% |
| 2026-01-27 | 16.00 | 16.13 | 15.59 | 15.64 | -2.13% | 2.80 | 0.35% |
| 2026-01-26 | 16.14 | 16.18 | 15.86 | 15.98 | -0.68% | 2.97 | 0.37% |
| 2026-01-23 | 16.25 | 16.25 | 15.91 | 16.09 | -0.12% | 2.48 | 0.31% |
| 2026-01-22 | 15.95 | 16.32 | 15.88 | 16.11 | +1.07% | 2.53 | 0.31% |
| 2026-01-21 | 16.10 | 16.14 | 15.82 | 15.94 | -1.42% | 2.45 | 0.30% |
| 2026-01-20 | 15.90 | 16.18 | 15.75 | 16.17 | +1.89% | 2.77 | 0.34% |