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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.09 | 4.16 | 4.01 | 4.02 | -1.47% | 1.08 | 0.72% |
| 2025-07-22 | 3.97 | 4.08 | 3.93 | 4.08 | +2.77% | 0.98 | 0.66% |
| 2025-07-21 | 3.88 | 4.01 | 3.88 | 3.97 | +3.12% | 0.97 | 0.66% |
| 2025-07-18 | 3.85 | 3.89 | 3.81 | 3.85 | +0.52% | 0.38 | 0.27% |
| 2025-07-17 | 3.75 | 3.83 | 3.73 | 3.83 | +2.13% | 0.51 | 0.36% |
| 2025-07-16 | 3.79 | 3.82 | 3.73 | 3.75 | -1.06% | 0.37 | 0.27% |
| 2025-07-15 | 3.85 | 3.86 | 3.75 | 3.79 | -1.30% | 0.62 | 0.44% |
| 2025-07-14 | 3.89 | 3.94 | 3.84 | 3.84 | -1.79% | 0.53 | 0.37% |
| 2025-07-11 | 3.86 | 3.95 | 3.85 | 3.91 | +1.82% | 0.97 | 0.67% |
| 2025-07-10 | 3.79 | 3.85 | 3.78 | 3.84 | +1.32% | 0.54 | 0.38% |
| 2025-07-09 | 3.79 | 3.87 | 3.77 | 3.79 | -0.26% | 0.56 | 0.40% |
| 2025-07-08 | 3.76 | 3.81 | 3.70 | 3.80 | +1.33% | 0.79 | 0.56% |
| 2025-07-07 | 3.76 | 3.87 | 3.71 | 3.75 | -1.83% | 0.88 | 0.63% |
| 2025-07-04 | 3.70 | 3.92 | 3.69 | 3.82 | +3.80% | 1.89 | 1.33% |
| 2025-07-03 | 3.72 | 3.73 | 3.64 | 3.68 | -1.34% | 0.80 | 0.59% |
| 2025-07-02 | 3.65 | 3.84 | 3.61 | 3.73 | +2.47% | 1.18 | 0.85% |
| 2025-07-01 | 3.62 | 3.65 | 3.58 | 3.64 | +1.11% | 0.36 | 0.27% |
| 2025-06-30 | 3.62 | 3.64 | 3.57 | 3.60 | -0.28% | 0.33 | 0.25% |
| 2025-06-27 | 3.61 | 3.65 | 3.59 | 3.61 | +0.28% | 0.36 | 0.27% |
| 2025-06-26 | 3.68 | 3.72 | 3.58 | 3.60 | -1.64% | 0.51 | 0.38% |