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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.39 | 5.47 | 5.23 | 5.25 | -2.23% | 7.20 | 2.37% |
| 2026-01-15 | 5.44 | 5.59 | 5.32 | 5.37 | +0.94% | 10.72 | 3.45% |
| 2026-01-14 | 5.26 | 5.49 | 5.25 | 5.32 | +1.53% | 9.09 | 2.98% |
| 2026-01-13 | 5.57 | 5.57 | 5.23 | 5.24 | -5.92% | 9.79 | 3.23% |
| 2026-01-12 | 5.52 | 5.70 | 5.50 | 5.57 | +2.96% | 12.66 | 3.98% |
| 2026-01-09 | 5.54 | 5.76 | 5.40 | 5.41 | -0.55% | 14.78 | 4.66% |
| 2026-01-08 | 5.30 | 5.55 | 5.25 | 5.44 | +1.68% | 12.24 | 3.96% |
| 2026-01-07 | 5.15 | 5.39 | 5.12 | 5.35 | +4.90% | 13.43 | 4.46% |
| 2026-01-06 | 4.90 | 5.11 | 4.88 | 5.10 | +4.08% | 7.90 | 2.77% |
| 2026-01-05 | 4.95 | 5.02 | 4.88 | 4.90 | +0.20% | 4.83 | 1.72% |
| 2025-12-31 | 4.90 | 4.93 | 4.81 | 4.89 | -0.61% | 4.18 | 1.51% |
| 2025-12-30 | 4.91 | 4.98 | 4.86 | 4.92 | -0.20% | 4.59 | 1.64% |
| 2025-12-29 | 5.03 | 5.03 | 4.93 | 4.93 | -2.57% | 5.76 | 2.03% |
| 2025-12-26 | 5.10 | 5.16 | 5.01 | 5.06 | -1.94% | 7.42 | 2.57% |
| 2025-12-25 | 5.08 | 5.32 | 4.97 | 5.16 | +1.57% | 9.88 | 3.38% |
| 2025-12-24 | 4.92 | 5.13 | 4.85 | 5.08 | +2.01% | 7.93 | 2.77% |
| 2025-12-23 | 5.11 | 5.16 | 4.94 | 4.98 | -4.05% | 10.32 | 3.61% |
| 2025-12-22 | 5.09 | 5.47 | 5.05 | 5.19 | +4.43% | 18.13 | 6.01% |
| 2025-12-19 | 4.85 | 5.04 | 4.85 | 4.97 | +2.90% | 10.41 | 3.68% |
| 2025-12-18 | 4.80 | 5.04 | 4.76 | 4.83 | +0.62% | 10.65 | 3.82% |