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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.77 | 3.78 | 3.68 | 3.72 | -1.59% | 0.55 | 0.40% |
| 2025-09-16 | 3.75 | 3.82 | 3.73 | 3.78 | +0.53% | 0.84 | 0.60% |
| 2025-09-15 | 3.72 | 3.77 | 3.66 | 3.76 | +1.08% | 0.85 | 0.62% |
| 2025-09-12 | 3.63 | 3.74 | 3.62 | 3.72 | +2.20% | 0.94 | 0.68% |
| 2025-09-11 | 3.67 | 3.67 | 3.58 | 3.64 | -1.09% | 0.69 | 0.52% |
| 2025-09-10 | 3.71 | 3.71 | 3.64 | 3.68 | -0.81% | 0.42 | 0.31% |
| 2025-09-09 | 3.69 | 3.75 | 3.67 | 3.71 | -0.27% | 0.53 | 0.39% |
| 2025-09-08 | 3.68 | 3.74 | 3.66 | 3.72 | +1.09% | 0.58 | 0.42% |
| 2025-09-05 | 3.59 | 3.72 | 3.56 | 3.68 | +2.51% | 0.69 | 0.51% |
| 2025-09-04 | 3.61 | 3.62 | 3.55 | 3.59 | 0.00% | 0.43 | 0.32% |
| 2025-09-03 | 3.64 | 3.67 | 3.58 | 3.59 | -1.10% | 0.39 | 0.29% |
| 2025-09-02 | 3.65 | 3.67 | 3.58 | 3.63 | -0.55% | 0.55 | 0.41% |
| 2025-09-01 | 3.60 | 3.66 | 3.52 | 3.65 | +1.96% | 0.56 | 0.42% |
| 2025-08-29 | 3.61 | 3.64 | 3.57 | 3.58 | -1.10% | 0.57 | 0.43% |
| 2025-08-28 | 3.62 | 3.65 | 3.50 | 3.62 | +0.28% | 0.81 | 0.61% |
| 2025-08-27 | 3.74 | 3.76 | 3.61 | 3.61 | -3.99% | 0.96 | 0.70% |
| 2025-08-26 | 3.75 | 3.77 | 3.69 | 3.76 | 0.00% | 0.70 | 0.51% |
| 2025-08-25 | 3.73 | 3.81 | 3.70 | 3.76 | +0.80% | 1.05 | 0.75% |
| 2025-08-22 | 3.73 | 3.74 | 3.68 | 3.73 | 0.00% | 0.52 | 0.38% |
| 2025-08-21 | 3.72 | 3.75 | 3.69 | 3.73 | +0.54% | 0.72 | 0.52% |