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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.59 | 4.61 | 4.52 | 4.55 | -1.09% | 1.31 | 0.50% |
| 2026-04-20 | 4.51 | 4.71 | 4.50 | 4.60 | +2.00% | 2.74 | 1.04% |
| 2026-04-17 | 4.49 | 4.56 | 4.44 | 4.51 | +0.89% | 1.71 | 0.67% |
| 2026-04-16 | 4.43 | 4.48 | 4.43 | 4.47 | +0.90% | 1.45 | 0.57% |
| 2026-04-15 | 4.47 | 4.49 | 4.43 | 4.43 | +0.23% | 1.39 | 0.55% |
| 2026-04-14 | 4.42 | 4.43 | 4.35 | 4.42 | +0.45% | 1.27 | 0.51% |
| 2026-04-13 | 4.41 | 4.44 | 4.39 | 4.40 | -0.90% | 1.06 | 0.42% |
| 2026-04-10 | 4.47 | 4.51 | 4.43 | 4.44 | -0.22% | 1.42 | 0.56% |
| 2026-04-09 | 4.44 | 4.47 | 4.39 | 4.45 | -0.45% | 1.62 | 0.64% |
| 2026-04-08 | 4.40 | 4.47 | 4.40 | 4.47 | +3.47% | 1.72 | 0.68% |
| 2026-04-07 | 4.28 | 4.33 | 4.26 | 4.32 | +0.70% | 1.04 | 0.42% |
| 2026-04-03 | 4.37 | 4.38 | 4.27 | 4.29 | -1.61% | 1.19 | 0.49% |
| 2026-04-02 | 4.42 | 4.43 | 4.34 | 4.36 | -1.80% | 1.07 | 0.43% |
| 2026-04-01 | 4.41 | 4.46 | 4.37 | 4.44 | +2.30% | 1.52 | 0.61% |
| 2026-03-31 | 4.43 | 4.46 | 4.33 | 4.34 | -2.03% | 1.58 | 0.63% |
| 2026-03-30 | 4.36 | 4.44 | 4.32 | 4.43 | +0.91% | 1.50 | 0.60% |
| 2026-03-27 | 4.31 | 4.42 | 4.28 | 4.39 | +0.92% | 1.34 | 0.54% |
| 2026-03-26 | 4.43 | 4.46 | 4.32 | 4.35 | -1.81% | 1.55 | 0.62% |
| 2026-03-25 | 4.39 | 4.43 | 4.36 | 4.43 | +1.37% | 1.75 | 0.70% |
| 2026-03-24 | 4.31 | 4.37 | 4.23 | 4.37 | +3.31% | 1.77 | 0.72% |