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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.60 | 14.09 | 13.56 | 14.05 | +3.16% | 2.11 | 0.30% |
| 2025-10-22 | 13.63 | 13.76 | 13.57 | 13.62 | -0.66% | 1.64 | 0.24% |
| 2025-10-21 | 13.62 | 13.75 | 13.47 | 13.71 | +0.81% | 1.31 | 0.19% |
| 2025-10-20 | 13.60 | 13.66 | 13.39 | 13.60 | +0.07% | 1.54 | 0.23% |
| 2025-10-17 | 13.69 | 13.88 | 13.51 | 13.59 | -0.73% | 1.81 | 0.26% |
| 2025-10-16 | 13.99 | 13.99 | 13.65 | 13.69 | -2.14% | 2.51 | 0.36% |
| 2025-10-15 | 13.83 | 14.10 | 13.65 | 13.99 | +2.12% | 3.29 | 0.47% |
| 2025-10-14 | 13.83 | 13.95 | 13.59 | 13.70 | -0.36% | 3.26 | 0.46% |
| 2025-10-13 | 13.57 | 13.83 | 13.48 | 13.75 | -0.78% | 3.09 | 0.44% |
| 2025-10-10 | 13.57 | 13.91 | 13.35 | 13.86 | +1.52% | 3.75 | 0.53% |
| 2025-10-09 | 13.57 | 13.65 | 13.16 | 13.65 | +1.69% | 4.75 | 0.69% |
| 2025-09-30 | 13.24 | 13.45 | 13.14 | 13.42 | +1.41% | 2.35 | 0.34% |
| 2025-09-29 | 13.10 | 13.24 | 12.89 | 13.24 | +1.13% | 2.67 | 0.40% |
| 2025-09-26 | 12.67 | 13.16 | 12.63 | 13.09 | +2.79% | 3.27 | 0.49% |
| 2025-09-25 | 12.62 | 12.81 | 12.56 | 12.73 | +1.10% | 1.76 | 0.27% |
| 2025-09-24 | 12.44 | 12.64 | 12.38 | 12.60 | +0.95% | 1.55 | 0.24% |
| 2025-09-23 | 12.50 | 12.53 | 12.31 | 12.48 | -0.32% | 1.58 | 0.25% |
| 2025-09-22 | 12.40 | 12.55 | 12.22 | 12.52 | +1.11% | 2.06 | 0.32% |
| 2025-09-19 | 12.52 | 12.68 | 12.38 | 12.38 | -1.26% | 2.24 | 0.35% |
| 2025-09-18 | 12.91 | 12.91 | 12.48 | 12.54 | -2.90% | 2.57 | 0.40% |