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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.69 | 3.72 | 3.66 | 3.71 | +0.82% | 0.67 | 0.49% |
| 2025-08-19 | 3.70 | 3.74 | 3.67 | 3.68 | -0.27% | 0.59 | 0.43% |
| 2025-08-18 | 3.74 | 3.76 | 3.69 | 3.69 | -1.07% | 0.74 | 0.54% |
| 2025-08-15 | 3.71 | 3.77 | 3.71 | 3.73 | +0.27% | 0.42 | 0.30% |
| 2025-08-14 | 3.81 | 3.83 | 3.71 | 3.72 | -2.36% | 0.60 | 0.43% |
| 2025-08-13 | 3.85 | 3.89 | 3.80 | 3.81 | -1.04% | 0.53 | 0.38% |
| 2025-08-12 | 3.90 | 3.90 | 3.83 | 3.85 | -1.03% | 0.42 | 0.30% |
| 2025-08-11 | 3.90 | 3.93 | 3.87 | 3.89 | -0.51% | 0.51 | 0.35% |
| 2025-08-08 | 3.84 | 3.95 | 3.82 | 3.91 | +1.82% | 0.70 | 0.48% |
| 2025-08-07 | 3.88 | 3.91 | 3.78 | 3.84 | -1.79% | 0.55 | 0.39% |
| 2025-08-06 | 3.81 | 3.93 | 3.76 | 3.91 | +3.17% | 0.90 | 0.63% |
| 2025-08-05 | 3.75 | 3.81 | 3.72 | 3.79 | +2.16% | 0.55 | 0.40% |
| 2025-08-04 | 3.68 | 3.73 | 3.65 | 3.71 | +0.54% | 0.55 | 0.40% |
| 2025-08-01 | 3.79 | 3.80 | 3.67 | 3.69 | -2.89% | 0.83 | 0.61% |
| 2025-07-31 | 4.02 | 4.02 | 3.77 | 3.80 | -5.47% | 1.04 | 0.73% |
| 2025-07-30 | 4.01 | 4.08 | 3.98 | 4.02 | +0.25% | 0.76 | 0.51% |
| 2025-07-29 | 3.93 | 4.01 | 3.89 | 4.01 | +1.78% | 0.64 | 0.43% |
| 2025-07-28 | 4.00 | 4.02 | 3.90 | 3.94 | -1.99% | 0.87 | 0.60% |
| 2025-07-25 | 4.10 | 4.11 | 4.00 | 4.02 | -1.23% | 0.74 | 0.49% |
| 2025-07-24 | 3.98 | 4.08 | 3.95 | 4.07 | +1.24% | 0.75 | 0.50% |