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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.68 | 15.91 | 15.66 | 15.87 | +1.34% | 2.24 | 0.28% |
| 2026-01-16 | 15.72 | 15.93 | 15.65 | 15.66 | -0.19% | 2.11 | 0.27% |
| 2026-01-15 | 15.64 | 15.97 | 15.61 | 15.69 | -0.06% | 2.26 | 0.28% |
| 2026-01-14 | 15.80 | 15.88 | 15.58 | 15.70 | -0.44% | 2.60 | 0.33% |
| 2026-01-13 | 15.82 | 16.12 | 15.73 | 15.77 | -0.32% | 2.62 | 0.33% |
| 2026-01-12 | 15.95 | 16.05 | 15.70 | 15.82 | -0.44% | 2.48 | 0.31% |
| 2026-01-09 | 15.89 | 15.99 | 15.71 | 15.89 | +0.13% | 2.60 | 0.33% |
| 2026-01-08 | 15.80 | 15.95 | 15.62 | 15.87 | +0.13% | 1.91 | 0.24% |
| 2026-01-07 | 15.83 | 15.94 | 15.68 | 15.85 | +0.13% | 2.64 | 0.33% |
| 2026-01-06 | 16.05 | 16.11 | 15.66 | 15.83 | -1.68% | 4.05 | 0.51% |
| 2026-01-05 | 16.65 | 16.65 | 15.92 | 16.10 | -1.65% | 3.45 | 0.42% |
| 2025-12-31 | 16.35 | 16.48 | 16.18 | 16.37 | +1.30% | 1.76 | 0.21% |
| 2025-12-30 | 15.96 | 16.24 | 15.89 | 16.16 | +0.56% | 1.55 | 0.19% |
| 2025-12-29 | 16.04 | 16.20 | 15.90 | 16.07 | +0.12% | 2.30 | 0.28% |
| 2025-12-26 | 15.95 | 16.28 | 15.89 | 16.05 | +0.88% | 2.01 | 0.25% |
| 2025-12-25 | 15.78 | 16.00 | 15.75 | 15.91 | +0.57% | 1.09 | 0.14% |
| 2025-12-24 | 15.72 | 15.87 | 15.51 | 15.82 | +0.64% | 1.78 | 0.22% |
| 2025-12-23 | 15.74 | 15.81 | 15.55 | 15.72 | -0.19% | 1.61 | 0.20% |
| 2025-12-22 | 15.83 | 15.89 | 15.60 | 15.75 | +0.57% | 1.66 | 0.21% |
| 2025-12-19 | 15.43 | 15.75 | 15.36 | 15.66 | +1.69% | 2.13 | 0.27% |