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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.97 | 2.99 | 2.96 | 2.97 | -0.34% | 0.26 | 0.23% |
| 2026-04-21 | 3.01 | 3.01 | 2.97 | 2.98 | -1.00% | 0.35 | 0.31% |
| 2026-04-20 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 0.33 | 0.30% |
| 2026-04-17 | 3.05 | 3.07 | 2.99 | 3.02 | -1.31% | 0.39 | 0.34% |
| 2026-04-16 | 2.99 | 3.07 | 2.99 | 3.06 | +2.00% | 0.41 | 0.37% |
| 2026-04-15 | 3.07 | 3.08 | 2.98 | 3.00 | -2.28% | 0.42 | 0.38% |
| 2026-04-14 | 3.07 | 3.09 | 3.00 | 3.07 | +0.33% | 0.47 | 0.42% |
| 2026-04-13 | 3.05 | 3.09 | 3.02 | 3.06 | +0.33% | 0.52 | 0.46% |
| 2026-04-10 | 3.18 | 3.18 | 3.05 | 3.05 | -2.87% | 0.57 | 0.50% |
| 2026-04-09 | 3.11 | 3.20 | 3.08 | 3.14 | +0.64% | 0.61 | 0.52% |
| 2026-04-08 | 3.03 | 3.13 | 3.00 | 3.12 | +4.35% | 0.66 | 0.58% |
| 2026-04-07 | 2.93 | 3.00 | 2.82 | 2.99 | +1.36% | 0.72 | 0.66% |
| 2026-04-03 | 3.09 | 3.10 | 2.93 | 2.95 | -4.84% | 0.74 | 0.66% |
| 2026-04-02 | 3.26 | 3.26 | 3.08 | 3.10 | -5.20% | 0.71 | 0.60% |
| 2026-04-01 | 3.28 | 3.32 | 3.26 | 3.27 | +0.62% | 0.35 | 0.28% |
| 2026-03-31 | 3.30 | 3.36 | 3.24 | 3.25 | -1.81% | 0.50 | 0.41% |
| 2026-03-30 | 3.23 | 3.32 | 3.18 | 3.31 | +2.16% | 0.49 | 0.41% |
| 2026-03-27 | 3.17 | 3.26 | 3.15 | 3.24 | +1.25% | 0.40 | 0.34% |
| 2026-03-26 | 3.24 | 3.31 | 3.18 | 3.20 | -1.23% | 0.47 | 0.39% |
| 2026-03-25 | 3.15 | 3.27 | 3.13 | 3.24 | +2.86% | 0.59 | 0.50% |