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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.29 | 4.40 | 4.24 | 4.40 | +3.04% | 3.67 | 1.49% |
| 2025-07-21 | 4.20 | 4.33 | 4.19 | 4.27 | +2.40% | 3.45 | 1.42% |
| 2025-07-18 | 4.12 | 4.18 | 4.11 | 4.17 | +1.21% | 2.01 | 0.85% |
| 2025-07-17 | 3.99 | 4.14 | 3.97 | 4.12 | +3.26% | 2.55 | 1.10% |
| 2025-07-16 | 4.08 | 4.10 | 3.98 | 3.99 | -2.68% | 2.54 | 1.11% |
| 2025-07-15 | 4.13 | 4.18 | 4.07 | 4.10 | +0.49% | 2.93 | 1.25% |
| 2025-07-14 | 4.08 | 4.15 | 4.06 | 4.08 | -0.49% | 1.83 | 0.78% |
| 2025-07-11 | 4.07 | 4.15 | 4.05 | 4.10 | +0.74% | 2.51 | 1.08% |
| 2025-07-10 | 4.04 | 4.10 | 4.01 | 4.07 | +1.50% | 1.98 | 0.86% |
| 2025-07-09 | 4.06 | 4.13 | 4.00 | 4.01 | -1.72% | 2.83 | 1.23% |
| 2025-07-08 | 3.89 | 4.15 | 3.87 | 4.08 | +5.15% | 4.54 | 1.99% |
| 2025-07-07 | 3.86 | 3.89 | 3.81 | 3.88 | +0.78% | 1.66 | 0.75% |
| 2025-07-04 | 3.83 | 3.92 | 3.82 | 3.85 | +0.26% | 2.76 | 1.25% |
| 2025-07-03 | 3.83 | 3.85 | 3.77 | 3.84 | -0.26% | 2.42 | 1.11% |
| 2025-07-02 | 3.70 | 3.89 | 3.68 | 3.85 | +4.05% | 3.99 | 1.84% |
| 2025-07-01 | 3.63 | 3.71 | 3.62 | 3.70 | +3.06% | 2.50 | 1.19% |
| 2025-06-30 | 3.60 | 3.62 | 3.58 | 3.59 | -0.28% | 0.91 | 0.44% |
| 2025-06-27 | 3.58 | 3.63 | 3.57 | 3.60 | +0.84% | 1.13 | 0.55% |
| 2025-06-26 | 3.60 | 3.61 | 3.56 | 3.57 | -0.56% | 0.77 | 0.38% |
| 2025-06-25 | 3.60 | 3.61 | 3.56 | 3.59 | -0.28% | 0.80 | 0.39% |