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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.24 | 3.31 | 3.21 | 3.30 | +3.12% | 0.51 | 0.42% |
| 2026-01-16 | 3.31 | 3.31 | 3.19 | 3.20 | -2.74% | 0.62 | 0.51% |
| 2026-01-15 | 3.33 | 3.35 | 3.28 | 3.29 | -1.50% | 0.53 | 0.43% |
| 2026-01-14 | 3.36 | 3.46 | 3.32 | 3.34 | -0.60% | 0.74 | 0.59% |
| 2026-01-13 | 3.43 | 3.44 | 3.35 | 3.36 | -1.75% | 0.53 | 0.42% |
| 2026-01-12 | 3.36 | 3.43 | 3.33 | 3.42 | +2.09% | 0.69 | 0.55% |
| 2026-01-09 | 3.38 | 3.42 | 3.32 | 3.35 | -0.89% | 0.51 | 0.41% |
| 2026-01-08 | 3.35 | 3.40 | 3.32 | 3.38 | +1.20% | 0.42 | 0.34% |
| 2026-01-07 | 3.40 | 3.43 | 3.34 | 3.34 | -1.47% | 0.48 | 0.39% |
| 2026-01-06 | 3.33 | 3.42 | 3.30 | 3.39 | +2.73% | 0.64 | 0.51% |
| 2026-01-05 | 3.38 | 3.40 | 3.30 | 3.30 | -1.49% | 0.48 | 0.39% |
| 2025-12-31 | 3.34 | 3.37 | 3.30 | 3.35 | 0.00% | 0.29 | 0.23% |
| 2025-12-30 | 3.38 | 3.40 | 3.30 | 3.35 | -1.18% | 0.39 | 0.31% |
| 2025-12-29 | 3.39 | 3.42 | 3.35 | 3.39 | -0.29% | 0.43 | 0.34% |
| 2025-12-26 | 3.37 | 3.42 | 3.34 | 3.40 | +1.49% | 0.43 | 0.34% |
| 2025-12-25 | 3.34 | 3.36 | 3.29 | 3.35 | +0.90% | 0.31 | 0.25% |
| 2025-12-24 | 3.30 | 3.33 | 3.26 | 3.32 | +0.61% | 0.28 | 0.23% |
| 2025-12-23 | 3.35 | 3.37 | 3.28 | 3.30 | -1.79% | 0.29 | 0.24% |
| 2025-12-22 | 3.33 | 3.38 | 3.31 | 3.36 | +1.51% | 0.41 | 0.33% |
| 2025-12-19 | 3.22 | 3.33 | 3.21 | 3.31 | +2.79% | 0.42 | 0.34% |