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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.90 | 4.98 | 4.72 | 4.80 | -2.44% | 9.66 | 3.52% |
| 2025-12-16 | 5.11 | 5.24 | 4.89 | 4.92 | +1.23% | 18.96 | 6.62% |
| 2025-12-15 | 4.46 | 4.86 | 4.44 | 4.86 | +9.95% | 6.86 | 2.50% |
| 2025-12-12 | 4.32 | 4.46 | 4.31 | 4.42 | +2.08% | 2.95 | 1.18% |
| 2025-12-11 | 4.40 | 4.42 | 4.32 | 4.33 | -1.14% | 2.25 | 0.90% |
| 2025-12-10 | 4.39 | 4.44 | 4.31 | 4.38 | +0.46% | 2.54 | 1.02% |
| 2025-12-09 | 4.51 | 4.54 | 4.35 | 4.36 | -4.39% | 3.75 | 1.49% |
| 2025-12-08 | 4.39 | 4.71 | 4.37 | 4.56 | +4.35% | 6.39 | 2.48% |
| 2025-12-05 | 4.29 | 4.39 | 4.24 | 4.37 | +1.86% | 2.46 | 1.00% |
| 2025-12-04 | 4.34 | 4.37 | 4.27 | 4.29 | -1.83% | 2.31 | 0.94% |
| 2025-12-03 | 4.41 | 4.50 | 4.35 | 4.37 | -0.68% | 4.80 | 1.91% |
| 2025-12-02 | 4.10 | 4.45 | 4.09 | 4.40 | +7.06% | 6.48 | 2.65% |
| 2025-12-01 | 4.01 | 4.21 | 3.98 | 4.11 | +2.75% | 2.66 | 1.14% |
| 2025-11-28 | 3.97 | 4.02 | 3.93 | 4.00 | +0.76% | 1.33 | 0.58% |
| 2025-11-27 | 3.95 | 3.99 | 3.94 | 3.97 | +0.51% | 0.99 | 0.44% |
| 2025-11-26 | 3.99 | 4.01 | 3.95 | 3.95 | -0.75% | 1.14 | 0.51% |
| 2025-11-25 | 4.00 | 4.01 | 3.97 | 3.98 | 0.00% | 1.14 | 0.50% |
| 2025-11-24 | 3.99 | 4.01 | 3.95 | 3.98 | +0.25% | 1.23 | 0.54% |
| 2025-11-21 | 4.12 | 4.12 | 3.96 | 3.97 | -3.87% | 2.32 | 1.01% |
| 2025-11-20 | 4.16 | 4.20 | 4.12 | 4.13 | -0.96% | 1.54 | 0.65% |