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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.40 | 4.40 | 4.21 | 4.23 | -5.16% | 2.76 | 1.13% |
| 2026-03-20 | 4.54 | 4.59 | 4.46 | 4.46 | -1.55% | 2.16 | 0.84% |
| 2026-03-19 | 4.67 | 4.67 | 4.50 | 4.53 | -4.23% | 2.53 | 0.97% |
| 2026-03-18 | 4.76 | 4.78 | 4.64 | 4.73 | -0.63% | 2.23 | 0.84% |
| 2026-03-17 | 4.80 | 4.90 | 4.76 | 4.76 | -0.42% | 2.72 | 0.99% |
| 2026-03-16 | 4.92 | 4.95 | 4.73 | 4.78 | -3.63% | 4.39 | 1.60% |
| 2026-03-13 | 4.98 | 5.08 | 4.94 | 4.96 | -0.60% | 3.93 | 1.38% |
| 2026-03-12 | 4.95 | 5.01 | 4.90 | 4.99 | +0.81% | 3.23 | 1.14% |
| 2026-03-11 | 4.96 | 4.97 | 4.88 | 4.95 | -0.20% | 2.61 | 0.93% |
| 2026-03-10 | 5.05 | 5.08 | 4.93 | 4.96 | -1.00% | 3.09 | 1.09% |
| 2026-03-09 | 5.07 | 5.11 | 4.92 | 5.01 | -2.34% | 3.85 | 1.36% |
| 2026-03-06 | 5.12 | 5.19 | 5.05 | 5.13 | -0.39% | 2.85 | 0.98% |
| 2026-03-05 | 5.26 | 5.29 | 5.13 | 5.15 | -0.77% | 3.06 | 1.04% |
| 2026-03-04 | 5.23 | 5.38 | 5.16 | 5.19 | -1.89% | 4.28 | 1.43% |
| 2026-03-03 | 5.41 | 5.55 | 5.27 | 5.29 | -2.58% | 6.88 | 2.24% |
| 2026-03-02 | 5.27 | 5.45 | 5.23 | 5.43 | +2.65% | 7.83 | 2.56% |
| 2026-02-27 | 5.10 | 5.30 | 5.09 | 5.29 | +2.92% | 5.10 | 1.71% |
| 2026-02-26 | 5.12 | 5.19 | 5.07 | 5.14 | 0.00% | 3.43 | 1.18% |
| 2026-02-25 | 4.90 | 5.24 | 4.90 | 5.14 | +4.47% | 6.24 | 2.14% |
| 2026-02-24 | 4.89 | 4.94 | 4.87 | 4.92 | +1.86% | 2.50 | 0.89% |