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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.62 | 3.73 | 3.61 | 3.70 | +3.64% | 0.74 | 0.54% |
| 2026-02-13 | 3.66 | 3.67 | 3.57 | 3.57 | -2.46% | 0.54 | 0.40% |
| 2026-02-12 | 3.75 | 3.75 | 3.61 | 3.66 | -2.40% | 0.73 | 0.53% |
| 2026-02-11 | 3.78 | 3.80 | 3.72 | 3.75 | -0.79% | 0.57 | 0.41% |
| 2026-02-10 | 3.80 | 3.82 | 3.70 | 3.78 | +0.27% | 0.64 | 0.45% |
| 2026-02-09 | 3.79 | 3.80 | 3.72 | 3.77 | +1.62% | 0.75 | 0.54% |
| 2026-02-06 | 3.78 | 3.80 | 3.70 | 3.71 | -1.85% | 0.83 | 0.59% |
| 2026-02-05 | 3.73 | 3.93 | 3.72 | 3.78 | +0.53% | 1.52 | 1.08% |
| 2026-02-04 | 3.53 | 3.78 | 3.50 | 3.76 | +6.52% | 1.41 | 1.04% |
| 2026-02-03 | 3.48 | 3.54 | 3.47 | 3.53 | +2.62% | 0.63 | 0.49% |
| 2026-02-02 | 3.56 | 3.61 | 3.42 | 3.44 | -4.71% | 0.90 | 0.70% |
| 2026-01-30 | 3.65 | 3.70 | 3.55 | 3.61 | -1.90% | 0.82 | 0.61% |
| 2026-01-29 | 3.69 | 3.73 | 3.57 | 3.68 | +2.51% | 1.26 | 0.92% |
| 2026-01-28 | 3.55 | 3.62 | 3.52 | 3.59 | +0.56% | 0.73 | 0.55% |
| 2026-01-27 | 3.67 | 3.69 | 3.53 | 3.57 | -1.65% | 0.88 | 0.67% |
| 2026-01-26 | 3.55 | 3.82 | 3.55 | 3.63 | +2.25% | 1.29 | 0.95% |
| 2026-01-23 | 3.52 | 3.56 | 3.47 | 3.55 | +0.85% | 1.13 | 0.87% |
| 2026-01-22 | 3.36 | 3.67 | 3.33 | 3.52 | +5.07% | 1.65 | 1.27% |
| 2026-01-21 | 3.32 | 3.37 | 3.30 | 3.35 | +0.60% | 0.52 | 0.42% |
| 2026-01-20 | 3.31 | 3.35 | 3.26 | 3.33 | +0.91% | 0.53 | 0.43% |