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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.55 | 3.60 | 3.54 | 3.60 | +1.69% | 0.80 | 0.39% |
| 2025-06-23 | 3.52 | 3.56 | 3.51 | 3.54 | -0.28% | 0.64 | 0.32% |
| 2025-06-20 | 3.50 | 3.57 | 3.50 | 3.55 | +1.14% | 0.75 | 0.37% |
| 2025-06-19 | 3.55 | 3.57 | 3.49 | 3.51 | -1.13% | 0.82 | 0.41% |
| 2025-06-18 | 3.59 | 3.59 | 3.55 | 3.55 | -1.11% | 0.61 | 0.30% |
| 2025-06-17 | 3.58 | 3.60 | 3.56 | 3.59 | +0.28% | 0.57 | 0.28% |
| 2025-06-16 | 3.60 | 3.60 | 3.57 | 3.58 | -0.56% | 0.74 | 0.36% |
| 2025-06-13 | 3.62 | 3.63 | 3.60 | 3.60 | -0.28% | 0.93 | 0.45% |
| 2025-06-12 | 3.62 | 3.63 | 3.58 | 3.61 | -0.28% | 0.86 | 0.42% |
| 2025-06-11 | 3.58 | 3.64 | 3.58 | 3.62 | +0.84% | 0.99 | 0.48% |
| 2025-06-10 | 3.62 | 3.63 | 3.56 | 3.59 | -0.55% | 0.73 | 0.36% |
| 2025-06-09 | 3.61 | 3.62 | 3.56 | 3.61 | 0.00% | 0.91 | 0.45% |
| 2025-06-06 | 3.57 | 3.62 | 3.56 | 3.61 | +1.40% | 0.95 | 0.46% |
| 2025-06-05 | 3.58 | 3.59 | 3.55 | 3.56 | -0.28% | 0.68 | 0.34% |
| 2025-06-04 | 3.53 | 3.59 | 3.51 | 3.57 | +1.42% | 0.92 | 0.45% |
| 2025-06-03 | 3.55 | 3.55 | 3.50 | 3.52 | -1.12% | 1.09 | 0.54% |
| 2025-05-30 | 3.57 | 3.59 | 3.55 | 3.56 | -0.28% | 0.75 | 0.37% |
| 2025-05-29 | 3.58 | 3.61 | 3.56 | 3.57 | -0.28% | 0.86 | 0.42% |
| 2025-05-28 | 3.61 | 3.61 | 3.57 | 3.58 | -0.83% | 0.47 | 0.23% |
| 2025-05-27 | 3.61 | 3.62 | 3.56 | 3.61 | 0.00% | 0.67 | 0.33% |