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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.64 | 3.67 | 3.59 | 3.66 | +0.55% | 0.37 | 0.27% |
| 2025-10-22 | 3.60 | 3.67 | 3.58 | 3.64 | +0.55% | 0.36 | 0.26% |
| 2025-10-21 | 3.58 | 3.64 | 3.54 | 3.62 | +1.40% | 0.37 | 0.28% |
| 2025-10-20 | 3.58 | 3.60 | 3.52 | 3.57 | +0.28% | 0.35 | 0.26% |
| 2025-10-17 | 3.58 | 3.67 | 3.55 | 3.56 | -0.28% | 0.51 | 0.38% |
| 2025-10-16 | 3.65 | 3.66 | 3.57 | 3.57 | -2.46% | 0.45 | 0.34% |
| 2025-10-15 | 3.63 | 3.68 | 3.61 | 3.66 | +0.83% | 0.47 | 0.35% |
| 2025-10-14 | 3.67 | 3.72 | 3.60 | 3.63 | -0.82% | 0.52 | 0.38% |
| 2025-10-13 | 3.60 | 3.68 | 3.52 | 3.66 | 0.00% | 0.59 | 0.44% |
| 2025-10-10 | 3.59 | 3.66 | 3.55 | 3.66 | +1.39% | 0.62 | 0.46% |
| 2025-10-09 | 3.52 | 3.62 | 3.51 | 3.61 | +3.74% | 0.81 | 0.61% |
| 2025-09-30 | 3.48 | 3.52 | 3.45 | 3.48 | -0.29% | 0.37 | 0.28% |
| 2025-09-29 | 3.45 | 3.49 | 3.35 | 3.49 | +0.87% | 0.52 | 0.41% |
| 2025-09-26 | 3.45 | 3.48 | 3.42 | 3.46 | +0.29% | 0.42 | 0.33% |
| 2025-09-25 | 3.49 | 3.50 | 3.44 | 3.45 | -1.15% | 0.32 | 0.25% |
| 2025-09-24 | 3.48 | 3.51 | 3.45 | 3.49 | 0.00% | 0.35 | 0.27% |
| 2025-09-23 | 3.60 | 3.60 | 3.44 | 3.49 | -3.06% | 0.50 | 0.39% |
| 2025-09-22 | 3.60 | 3.61 | 3.52 | 3.60 | 0.00% | 0.47 | 0.36% |
| 2025-09-19 | 3.58 | 3.69 | 3.56 | 3.60 | -0.28% | 0.62 | 0.46% |
| 2025-09-18 | 3.73 | 3.73 | 3.58 | 3.61 | -2.96% | 1.02 | 0.76% |