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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.91 | 4.92 | 4.82 | 4.83 | -2.23% | 2.97 | 1.07% |
| 2026-02-12 | 4.98 | 5.01 | 4.91 | 4.94 | -0.60% | 2.19 | 0.77% |
| 2026-02-11 | 4.92 | 5.03 | 4.88 | 4.97 | +1.43% | 3.23 | 1.14% |
| 2026-02-10 | 4.97 | 4.98 | 4.87 | 4.90 | -1.61% | 2.38 | 0.85% |
| 2026-02-09 | 5.00 | 5.06 | 4.96 | 4.98 | +1.43% | 2.68 | 0.94% |
| 2026-02-06 | 4.88 | 4.98 | 4.83 | 4.91 | -0.81% | 2.31 | 0.82% |
| 2026-02-05 | 5.08 | 5.10 | 4.91 | 4.95 | -3.32% | 3.28 | 1.15% |
| 2026-02-04 | 5.01 | 5.14 | 4.94 | 5.12 | +2.20% | 4.23 | 1.47% |
| 2026-02-03 | 4.90 | 5.02 | 4.89 | 5.01 | +3.94% | 5.09 | 1.80% |
| 2026-02-02 | 5.01 | 5.12 | 4.80 | 4.82 | -7.84% | 7.88 | 2.80% |
| 2026-01-30 | 5.34 | 5.40 | 5.05 | 5.23 | -3.86% | 7.65 | 2.58% |
| 2026-01-29 | 5.53 | 5.57 | 5.38 | 5.44 | -1.45% | 5.95 | 1.91% |
| 2026-01-28 | 5.34 | 5.52 | 5.27 | 5.52 | +2.99% | 6.85 | 2.22% |
| 2026-01-27 | 5.45 | 5.46 | 5.27 | 5.36 | -2.72% | 5.91 | 1.94% |
| 2026-01-26 | 5.58 | 5.65 | 5.45 | 5.51 | -1.08% | 6.99 | 2.22% |
| 2026-01-23 | 5.44 | 5.58 | 5.36 | 5.57 | +2.58% | 7.48 | 2.39% |
| 2026-01-22 | 5.34 | 5.46 | 5.29 | 5.43 | +1.69% | 6.40 | 2.08% |
| 2026-01-21 | 5.15 | 5.38 | 5.11 | 5.34 | +2.30% | 5.75 | 1.92% |
| 2026-01-20 | 5.28 | 5.39 | 5.10 | 5.22 | -0.76% | 5.62 | 1.90% |
| 2026-01-19 | 5.25 | 5.29 | 5.13 | 5.26 | +0.19% | 5.45 | 1.83% |