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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.18 | 3.24 | 3.17 | 3.22 | +0.94% | 0.27 | 0.22% |
| 2025-12-17 | 3.18 | 3.20 | 3.12 | 3.19 | 0.00% | 0.28 | 0.24% |
| 2025-12-16 | 3.24 | 3.24 | 3.17 | 3.19 | -1.24% | 0.24 | 0.21% |
| 2025-12-15 | 3.18 | 3.25 | 3.17 | 3.23 | +1.57% | 0.30 | 0.25% |
| 2025-12-12 | 3.20 | 3.23 | 3.17 | 3.18 | 0.00% | 0.30 | 0.25% |
| 2025-12-11 | 3.27 | 3.27 | 3.18 | 3.18 | -2.15% | 0.30 | 0.26% |
| 2025-12-10 | 3.26 | 3.27 | 3.21 | 3.25 | 0.00% | 0.30 | 0.25% |
| 2025-12-09 | 3.33 | 3.34 | 3.25 | 3.25 | -2.40% | 0.41 | 0.34% |
| 2025-12-08 | 3.37 | 3.39 | 3.33 | 3.33 | -0.60% | 0.31 | 0.25% |
| 2025-12-05 | 3.29 | 3.36 | 3.26 | 3.35 | +1.82% | 0.34 | 0.28% |
| 2025-12-04 | 3.35 | 3.36 | 3.28 | 3.29 | -1.20% | 0.32 | 0.26% |
| 2025-12-03 | 3.37 | 3.37 | 3.32 | 3.33 | -0.89% | 0.27 | 0.22% |
| 2025-12-02 | 3.34 | 3.37 | 3.30 | 3.36 | +0.60% | 0.36 | 0.29% |
| 2025-12-01 | 3.34 | 3.36 | 3.31 | 3.34 | +0.30% | 0.37 | 0.30% |
| 2025-11-28 | 3.28 | 3.34 | 3.25 | 3.33 | +1.52% | 0.37 | 0.30% |
| 2025-11-27 | 3.33 | 3.35 | 3.28 | 3.28 | -1.20% | 0.39 | 0.32% |
| 2025-11-26 | 3.35 | 3.37 | 3.31 | 3.32 | -0.90% | 0.37 | 0.30% |
| 2025-11-25 | 3.40 | 3.41 | 3.35 | 3.35 | -0.89% | 0.42 | 0.33% |
| 2025-11-24 | 3.38 | 3.42 | 3.33 | 3.38 | +0.60% | 0.46 | 0.37% |
| 2025-11-21 | 3.53 | 3.53 | 3.36 | 3.36 | -4.27% | 0.64 | 0.51% |