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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.52 | 3.54 | 3.48 | 3.51 | +0.29% | 0.39 | 0.30% |
| 2025-11-19 | 3.59 | 3.61 | 3.48 | 3.50 | -2.51% | 0.61 | 0.47% |
| 2025-11-18 | 3.69 | 3.73 | 3.57 | 3.59 | -3.23% | 0.64 | 0.48% |
| 2025-11-17 | 3.68 | 3.72 | 3.66 | 3.71 | +0.27% | 0.42 | 0.31% |
| 2025-11-14 | 3.70 | 3.74 | 3.68 | 3.70 | 0.00% | 0.41 | 0.30% |
| 2025-11-13 | 3.67 | 3.71 | 3.63 | 3.70 | +1.09% | 0.45 | 0.33% |
| 2025-11-12 | 3.69 | 3.69 | 3.62 | 3.66 | -0.81% | 0.43 | 0.32% |
| 2025-11-11 | 3.66 | 3.70 | 3.63 | 3.69 | +1.37% | 0.57 | 0.42% |
| 2025-11-10 | 3.62 | 3.68 | 3.58 | 3.64 | +0.55% | 0.56 | 0.41% |
| 2025-11-07 | 3.60 | 3.65 | 3.59 | 3.62 | +0.56% | 0.47 | 0.35% |
| 2025-11-06 | 3.60 | 3.61 | 3.56 | 3.60 | +0.28% | 0.42 | 0.32% |
| 2025-11-05 | 3.55 | 3.61 | 3.52 | 3.59 | +0.84% | 0.46 | 0.35% |
| 2025-11-04 | 3.57 | 3.60 | 3.53 | 3.56 | -0.84% | 0.44 | 0.33% |
| 2025-11-03 | 3.57 | 3.62 | 3.55 | 3.59 | +0.56% | 0.47 | 0.36% |
| 2025-10-31 | 3.59 | 3.62 | 3.56 | 3.57 | -0.83% | 0.38 | 0.29% |
| 2025-10-30 | 3.61 | 3.64 | 3.58 | 3.60 | -0.28% | 0.59 | 0.44% |
| 2025-10-29 | 3.62 | 3.63 | 3.45 | 3.61 | -0.55% | 0.74 | 0.56% |
| 2025-10-28 | 3.60 | 3.64 | 3.56 | 3.63 | +0.83% | 0.51 | 0.38% |
| 2025-10-27 | 3.59 | 3.64 | 3.56 | 3.60 | +1.12% | 0.53 | 0.40% |
| 2025-10-24 | 3.65 | 3.69 | 3.55 | 3.56 | -2.73% | 0.49 | 0.36% |