本钢板材 sz.000761
2.63
+1.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.60 | 2.68 | 2.58 | 2.63 | +1.54% | 0.33 | 0.34% |
| 2026-05-22 | 2.55 | 2.63 | 2.52 | 2.59 | +2.37% | 0.35 | 0.36% |
| 2026-05-21 | 2.62 | 2.68 | 2.53 | 2.53 | -3.80% | 0.39 | 0.40% |
| 2026-05-20 | 2.70 | 2.71 | 2.60 | 2.63 | -3.31% | 0.37 | 0.38% |
| 2026-05-19 | 2.70 | 2.74 | 2.64 | 2.72 | +1.49% | 0.48 | 0.48% |
| 2026-05-18 | 2.67 | 2.69 | 2.62 | 2.68 | +0.75% | 0.45 | 0.45% |
| 2026-05-15 | 2.74 | 2.74 | 2.65 | 2.66 | -2.56% | 0.40 | 0.40% |
| 2026-05-14 | 2.82 | 2.82 | 2.73 | 2.73 | -2.85% | 0.32 | 0.31% |
| 2026-05-13 | 2.83 | 2.85 | 2.76 | 2.81 | -0.71% | 0.41 | 0.39% |
| 2026-05-12 | 2.90 | 2.91 | 2.83 | 2.83 | -2.41% | 0.35 | 0.33% |
| 2026-05-11 | 2.90 | 2.95 | 2.86 | 2.90 | -0.34% | 0.49 | 0.45% |
| 2026-05-08 | 2.84 | 2.93 | 2.82 | 2.91 | +2.46% | 0.45 | 0.42% |
| 2026-05-07 | 2.94 | 2.94 | 2.83 | 2.84 | -2.74% | 0.49 | 0.46% |
| 2026-05-06 | 2.95 | 2.98 | 2.91 | 2.92 | -1.02% | 0.50 | 0.45% |
| 2026-04-30 | 3.01 | 3.05 | 2.92 | 2.95 | -2.64% | 0.62 | 0.56% |
| 2026-04-29 | 2.98 | 3.07 | 2.98 | 3.03 | +1.34% | 0.49 | 0.44% |
| 2026-04-28 | 2.97 | 3.00 | 2.93 | 2.99 | +0.67% | 0.40 | 0.37% |
| 2026-04-27 | 2.98 | 2.99 | 2.93 | 2.97 | 0.00% | 0.37 | 0.33% |
| 2026-04-24 | 2.98 | 3.00 | 2.94 | 2.97 | -0.34% | 0.34 | 0.31% |
| 2026-04-23 | 2.98 | 3.01 | 2.94 | 2.98 | +0.34% | 0.39 | 0.35% |