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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.00 | 15.27 | 14.90 | 15.03 | 0.00% | 2.42 | 0.32% |
| 2025-11-19 | 14.74 | 15.12 | 14.63 | 15.03 | +2.24% | 2.66 | 0.35% |
| 2025-11-18 | 14.93 | 14.99 | 14.59 | 14.70 | -1.61% | 3.19 | 0.43% |
| 2025-11-17 | 15.18 | 15.35 | 14.82 | 14.94 | -2.42% | 4.17 | 0.55% |
| 2025-11-14 | 15.50 | 15.72 | 15.27 | 15.31 | -1.73% | 2.40 | 0.31% |
| 2025-11-13 | 15.58 | 15.69 | 15.38 | 15.58 | -0.19% | 2.46 | 0.31% |
| 2025-11-12 | 15.38 | 15.77 | 15.35 | 15.61 | +1.36% | 3.04 | 0.39% |
| 2025-11-11 | 15.40 | 15.48 | 15.08 | 15.40 | +0.20% | 3.47 | 0.45% |
| 2025-11-10 | 15.24 | 15.50 | 15.19 | 15.37 | +0.92% | 2.77 | 0.36% |
| 2025-11-07 | 15.25 | 15.40 | 15.10 | 15.23 | -0.52% | 2.47 | 0.32% |
| 2025-11-06 | 15.12 | 15.50 | 14.98 | 15.31 | +1.46% | 3.56 | 0.46% |
| 2025-11-05 | 14.84 | 15.19 | 14.61 | 15.09 | +1.34% | 2.89 | 0.38% |
| 2025-11-04 | 14.85 | 15.23 | 14.81 | 14.89 | -0.20% | 2.96 | 0.39% |
| 2025-11-03 | 14.65 | 15.05 | 14.47 | 14.92 | +2.26% | 4.08 | 0.55% |
| 2025-10-31 | 14.67 | 14.73 | 14.45 | 14.59 | -0.14% | 2.48 | 0.34% |
| 2025-10-30 | 14.50 | 14.82 | 14.47 | 14.61 | +0.69% | 2.85 | 0.38% |
| 2025-10-29 | 14.49 | 14.59 | 14.29 | 14.51 | -0.27% | 2.02 | 0.28% |
| 2025-10-28 | 14.82 | 14.92 | 14.36 | 14.55 | -1.82% | 3.76 | 0.51% |
| 2025-10-27 | 14.60 | 15.22 | 14.60 | 14.82 | +5.41% | 5.98 | 0.79% |
| 2025-10-24 | 14.04 | 14.23 | 13.91 | 14.06 | +0.07% | 2.66 | 0.38% |