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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.27 | 4.32 | 4.18 | 4.30 | +0.70% | 0.75 | 0.48% |
| 2025-05-26 | 4.25 | 4.39 | 4.24 | 4.27 | +0.23% | 0.85 | 0.53% |
| 2025-05-23 | 4.25 | 4.38 | 4.23 | 4.26 | +0.71% | 1.09 | 0.68% |
| 2025-05-22 | 4.22 | 4.37 | 4.22 | 4.23 | -0.24% | 1.42 | 0.89% |
| 2025-05-21 | 4.15 | 4.30 | 4.08 | 4.24 | -0.70% | 2.13 | 1.37% |
| 2025-05-20 | 4.70 | 4.72 | 4.16 | 4.27 | -0.47% | 4.49 | 2.70% |
| 2025-05-19 | 4.13 | 4.29 | 4.10 | 4.29 | +10.00% | 1.01 | 0.64% |
| 2025-05-16 | 3.95 | 3.95 | 3.87 | 3.90 | -0.26% | 0.30 | 0.21% |
| 2025-05-15 | 3.97 | 3.98 | 3.89 | 3.91 | -1.51% | 0.29 | 0.20% |
| 2025-05-14 | 3.93 | 3.98 | 3.90 | 3.97 | +1.53% | 0.38 | 0.26% |
| 2025-05-13 | 3.94 | 3.96 | 3.89 | 3.91 | +0.26% | 0.29 | 0.20% |
| 2025-05-12 | 3.98 | 3.98 | 3.88 | 3.90 | -1.02% | 0.36 | 0.25% |
| 2025-05-09 | 3.94 | 3.97 | 3.90 | 3.94 | +0.25% | 0.34 | 0.23% |
| 2025-05-08 | 3.99 | 4.06 | 3.93 | 3.93 | -2.24% | 0.43 | 0.29% |
| 2025-05-07 | 3.85 | 4.05 | 3.84 | 4.02 | +4.96% | 0.79 | 0.54% |
| 2025-05-06 | 3.77 | 3.84 | 3.73 | 3.83 | +2.41% | 0.40 | 0.29% |