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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.24 | 15.47 | 15.15 | 15.40 | +1.05% | 1.58 | 0.20% |
| 2025-12-17 | 15.05 | 15.29 | 14.90 | 15.24 | +1.67% | 1.84 | 0.24% |
| 2025-12-16 | 15.09 | 15.30 | 14.91 | 14.99 | -0.79% | 2.09 | 0.27% |
| 2025-12-15 | 15.01 | 15.35 | 14.96 | 15.11 | +0.27% | 3.69 | 0.48% |
| 2025-12-12 | 15.35 | 15.46 | 15.01 | 15.07 | -1.57% | 5.79 | 0.76% |
| 2025-12-11 | 15.25 | 15.50 | 15.18 | 15.31 | +0.13% | 2.73 | 0.35% |
| 2025-12-10 | 15.04 | 15.41 | 14.94 | 15.29 | +2.21% | 2.63 | 0.34% |
| 2025-12-09 | 15.40 | 15.59 | 14.91 | 14.96 | -3.73% | 3.21 | 0.42% |
| 2025-12-08 | 15.90 | 16.08 | 15.27 | 15.54 | -2.57% | 3.35 | 0.43% |
| 2025-12-05 | 15.79 | 16.02 | 15.74 | 15.95 | +0.76% | 1.68 | 0.21% |
| 2025-12-04 | 15.93 | 16.09 | 15.70 | 15.83 | -0.75% | 2.04 | 0.25% |
| 2025-12-03 | 15.87 | 16.15 | 15.71 | 15.95 | +1.21% | 2.71 | 0.34% |
| 2025-12-02 | 15.83 | 15.98 | 15.71 | 15.76 | -0.88% | 2.49 | 0.31% |
| 2025-12-01 | 15.60 | 15.96 | 15.47 | 15.90 | +4.95% | 4.22 | 0.53% |
| 2025-11-28 | 14.98 | 15.20 | 14.93 | 15.15 | +1.41% | 1.74 | 0.23% |
| 2025-11-27 | 14.96 | 15.09 | 14.82 | 14.94 | +0.40% | 1.48 | 0.20% |
| 2025-11-26 | 14.79 | 15.00 | 14.67 | 14.88 | +1.09% | 2.67 | 0.36% |
| 2025-11-25 | 15.00 | 15.02 | 14.68 | 14.72 | -2.97% | 3.25 | 0.44% |
| 2025-11-24 | 14.82 | 15.17 | 14.58 | 15.17 | +2.36% | 3.09 | 0.41% |
| 2025-11-21 | 14.92 | 15.17 | 14.79 | 14.82 | -1.40% | 2.35 | 0.31% |