太钢不锈 sz.000825
3.94
+1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 3.98 | 3.85 | 3.94 | +1.29% | 1.12 | 0.50% |
| 2026-05-21 | 3.99 | 4.03 | 3.89 | 3.89 | -2.26% | 1.27 | 0.56% |
| 2026-05-20 | 4.05 | 4.05 | 3.93 | 3.98 | -1.97% | 1.42 | 0.63% |
| 2026-05-19 | 4.05 | 4.08 | 4.00 | 4.06 | +0.25% | 1.04 | 0.45% |
| 2026-05-18 | 4.09 | 4.10 | 4.02 | 4.05 | -0.98% | 1.19 | 0.51% |
| 2026-05-15 | 4.15 | 4.19 | 4.08 | 4.09 | -1.92% | 1.97 | 0.84% |
| 2026-05-14 | 4.29 | 4.30 | 4.16 | 4.17 | -3.02% | 1.99 | 0.83% |
| 2026-05-13 | 4.31 | 4.33 | 4.25 | 4.30 | 0.00% | 1.70 | 0.70% |
| 2026-05-12 | 4.39 | 4.41 | 4.30 | 4.30 | -1.60% | 1.93 | 0.78% |
| 2026-05-11 | 4.38 | 4.44 | 4.32 | 4.37 | +0.23% | 2.10 | 0.84% |
| 2026-05-08 | 4.27 | 4.40 | 4.23 | 4.36 | +2.11% | 2.37 | 0.96% |
| 2026-05-07 | 4.33 | 4.37 | 4.25 | 4.27 | -1.39% | 1.75 | 0.72% |
| 2026-05-06 | 4.27 | 4.34 | 4.26 | 4.33 | +1.88% | 1.65 | 0.67% |
| 2026-04-30 | 4.30 | 4.32 | 4.23 | 4.25 | -1.16% | 1.35 | 0.56% |
| 2026-04-29 | 4.19 | 4.33 | 4.18 | 4.30 | +2.38% | 1.99 | 0.82% |
| 2026-04-28 | 4.29 | 4.30 | 4.18 | 4.20 | -6.67% | 3.70 | 1.54% |
| 2026-04-27 | 4.54 | 4.56 | 4.47 | 4.50 | -0.22% | 1.41 | 0.55% |
| 2026-04-24 | 4.50 | 4.53 | 4.45 | 4.51 | +0.22% | 1.16 | 0.45% |
| 2026-04-23 | 4.59 | 4.60 | 4.48 | 4.50 | -1.96% | 1.55 | 0.60% |
| 2026-04-22 | 4.53 | 4.61 | 4.48 | 4.59 | +0.88% | 1.45 | 0.56% |