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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.66 | 3.68 | 3.62 | 3.66 | +0.27% | 0.33 | 0.24% |
| 2025-06-24 | 3.59 | 3.67 | 3.56 | 3.65 | +1.96% | 0.35 | 0.26% |
| 2025-06-23 | 3.54 | 3.59 | 3.53 | 3.58 | +0.85% | 0.24 | 0.18% |
| 2025-06-20 | 3.60 | 3.62 | 3.55 | 3.55 | -1.11% | 0.28 | 0.21% |
| 2025-06-19 | 3.64 | 3.64 | 3.57 | 3.59 | -1.37% | 0.35 | 0.26% |
| 2025-06-18 | 3.68 | 3.68 | 3.61 | 3.64 | -0.82% | 0.25 | 0.18% |
| 2025-06-17 | 3.64 | 3.71 | 3.62 | 3.67 | +0.82% | 0.31 | 0.23% |
| 2025-06-16 | 3.61 | 3.66 | 3.59 | 3.64 | +0.55% | 0.29 | 0.22% |
| 2025-06-13 | 3.67 | 3.68 | 3.60 | 3.62 | -1.63% | 0.39 | 0.29% |
| 2025-06-12 | 3.73 | 3.74 | 3.66 | 3.68 | -1.60% | 0.42 | 0.30% |
| 2025-06-11 | 3.77 | 3.79 | 3.73 | 3.74 | -0.80% | 0.55 | 0.40% |
| 2025-06-10 | 3.80 | 3.81 | 3.71 | 3.77 | -0.26% | 0.43 | 0.31% |
| 2025-06-09 | 3.77 | 3.82 | 3.73 | 3.78 | +0.53% | 0.50 | 0.35% |
| 2025-06-06 | 3.77 | 3.78 | 3.73 | 3.76 | 0.00% | 0.47 | 0.34% |
| 2025-06-05 | 3.91 | 3.91 | 3.72 | 3.76 | -3.34% | 0.86 | 0.61% |
| 2025-06-04 | 3.87 | 3.90 | 3.84 | 3.89 | 0.00% | 0.58 | 0.41% |
| 2025-06-03 | 4.14 | 4.15 | 3.79 | 3.89 | -6.27% | 1.58 | 1.09% |
| 2025-05-30 | 4.19 | 4.19 | 4.12 | 4.15 | -0.95% | 0.58 | 0.38% |
| 2025-05-29 | 4.24 | 4.24 | 4.16 | 4.19 | -0.48% | 0.73 | 0.47% |
| 2025-05-28 | 4.32 | 4.36 | 4.20 | 4.21 | -2.09% | 0.56 | 0.36% |