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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.18 | 4.19 | 4.13 | 4.15 | 0.00% | 1.58 | 0.67% |
| 2025-08-18 | 4.17 | 4.22 | 4.14 | 4.15 | -0.48% | 1.68 | 0.71% |
| 2025-08-15 | 4.13 | 4.20 | 4.11 | 4.17 | +0.72% | 1.43 | 0.60% |
| 2025-08-14 | 4.24 | 4.25 | 4.13 | 4.14 | -2.36% | 1.96 | 0.82% |
| 2025-08-13 | 4.25 | 4.28 | 4.23 | 4.24 | -0.24% | 1.16 | 0.48% |
| 2025-08-12 | 4.27 | 4.28 | 4.23 | 4.25 | -0.47% | 0.99 | 0.41% |
| 2025-08-11 | 4.27 | 4.30 | 4.24 | 4.27 | -0.23% | 1.19 | 0.49% |
| 2025-08-08 | 4.21 | 4.30 | 4.20 | 4.28 | +1.42% | 1.47 | 0.61% |
| 2025-08-07 | 4.27 | 4.27 | 4.16 | 4.22 | -0.94% | 1.42 | 0.59% |
| 2025-08-06 | 4.21 | 4.28 | 4.18 | 4.26 | +0.95% | 1.40 | 0.58% |
| 2025-08-05 | 4.16 | 4.26 | 4.16 | 4.22 | +1.44% | 1.50 | 0.62% |
| 2025-08-04 | 4.14 | 4.17 | 4.09 | 4.16 | 0.00% | 1.34 | 0.57% |
| 2025-08-01 | 4.19 | 4.24 | 4.14 | 4.16 | -0.72% | 2.01 | 0.84% |
| 2025-07-31 | 4.38 | 4.39 | 4.18 | 4.19 | -4.34% | 2.82 | 1.17% |
| 2025-07-30 | 4.36 | 4.50 | 4.36 | 4.38 | +0.46% | 3.30 | 1.31% |
| 2025-07-29 | 4.23 | 4.36 | 4.17 | 4.36 | +2.59% | 2.71 | 1.11% |
| 2025-07-28 | 4.32 | 4.32 | 4.20 | 4.25 | -1.62% | 2.64 | 1.10% |
| 2025-07-25 | 4.40 | 4.42 | 4.32 | 4.32 | -1.59% | 1.98 | 0.80% |
| 2025-07-24 | 4.29 | 4.40 | 4.26 | 4.39 | +1.39% | 2.79 | 1.12% |
| 2025-07-23 | 4.43 | 4.52 | 4.32 | 4.33 | -1.59% | 4.89 | 1.95% |