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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.12 | 3.16 | 3.04 | 3.15 | +1.94% | 0.59 | 0.52% |
| 2026-03-23 | 3.19 | 3.24 | 3.06 | 3.09 | -4.92% | 0.94 | 0.81% |
| 2026-03-20 | 3.33 | 3.35 | 3.25 | 3.25 | -1.81% | 0.71 | 0.58% |
| 2026-03-19 | 3.46 | 3.48 | 3.30 | 3.31 | -5.16% | 0.97 | 0.78% |
| 2026-03-18 | 3.57 | 3.58 | 3.46 | 3.49 | -0.85% | 0.97 | 0.75% |
| 2026-03-17 | 3.49 | 3.80 | 3.48 | 3.52 | +1.15% | 1.47 | 1.09% |
| 2026-03-16 | 3.68 | 3.71 | 3.41 | 3.48 | -5.43% | 1.51 | 1.16% |
| 2026-03-13 | 3.61 | 3.78 | 3.59 | 3.68 | +1.94% | 1.08 | 0.78% |
| 2026-03-12 | 3.55 | 3.61 | 3.53 | 3.61 | +1.69% | 0.77 | 0.58% |
| 2026-03-11 | 3.54 | 3.55 | 3.48 | 3.55 | +0.57% | 0.58 | 0.44% |
| 2026-03-10 | 3.64 | 3.69 | 3.51 | 3.53 | -2.75% | 0.83 | 0.63% |
| 2026-03-09 | 3.65 | 3.69 | 3.55 | 3.63 | -1.63% | 0.72 | 0.53% |
| 2026-03-06 | 3.60 | 3.71 | 3.56 | 3.69 | +2.22% | 0.61 | 0.45% |
| 2026-03-05 | 3.63 | 3.68 | 3.56 | 3.61 | +0.28% | 0.59 | 0.44% |
| 2026-03-04 | 3.65 | 3.69 | 3.57 | 3.60 | -2.70% | 0.86 | 0.64% |
| 2026-03-03 | 3.76 | 3.81 | 3.68 | 3.70 | -2.37% | 0.76 | 0.55% |
| 2026-03-02 | 3.78 | 3.82 | 3.67 | 3.79 | -0.26% | 0.90 | 0.64% |
| 2026-02-27 | 3.72 | 3.82 | 3.72 | 3.80 | +1.60% | 0.69 | 0.49% |
| 2026-02-26 | 3.80 | 3.84 | 3.71 | 3.74 | -1.32% | 0.80 | 0.57% |
| 2026-02-25 | 3.71 | 3.92 | 3.70 | 3.79 | +2.43% | 1.24 | 0.87% |