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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.18 | 4.21 | 4.11 | 4.17 | +0.48% | 1.58 | 0.67% |
| 2025-11-18 | 4.32 | 4.33 | 4.12 | 4.15 | -4.16% | 3.02 | 1.26% |
| 2025-11-17 | 4.33 | 4.34 | 4.27 | 4.33 | 0.00% | 1.87 | 0.76% |
| 2025-11-14 | 4.36 | 4.39 | 4.32 | 4.33 | -1.14% | 1.81 | 0.73% |
| 2025-11-13 | 4.34 | 4.39 | 4.30 | 4.38 | +0.69% | 2.39 | 0.96% |
| 2025-11-12 | 4.31 | 4.37 | 4.29 | 4.35 | +0.69% | 1.98 | 0.80% |
| 2025-11-11 | 4.32 | 4.34 | 4.29 | 4.32 | 0.00% | 1.69 | 0.69% |
| 2025-11-10 | 4.34 | 4.36 | 4.29 | 4.32 | -0.69% | 2.21 | 0.90% |
| 2025-11-07 | 4.36 | 4.40 | 4.32 | 4.35 | -0.23% | 2.49 | 1.00% |
| 2025-11-06 | 4.31 | 4.39 | 4.29 | 4.36 | +1.40% | 3.07 | 1.24% |
| 2025-11-05 | 4.20 | 4.32 | 4.17 | 4.30 | +1.65% | 3.14 | 1.29% |
| 2025-11-04 | 4.21 | 4.29 | 4.19 | 4.23 | 0.00% | 2.42 | 1.00% |
| 2025-11-03 | 4.23 | 4.26 | 4.18 | 4.23 | +0.48% | 2.52 | 1.05% |
| 2025-10-31 | 4.27 | 4.32 | 4.19 | 4.21 | -1.17% | 2.64 | 1.09% |
| 2025-10-30 | 4.19 | 4.30 | 4.19 | 4.26 | +0.95% | 3.93 | 1.62% |
| 2025-10-29 | 4.10 | 4.23 | 4.07 | 4.22 | +3.43% | 2.94 | 1.24% |
| 2025-10-28 | 4.14 | 4.16 | 4.07 | 4.08 | -1.92% | 1.78 | 0.76% |
| 2025-10-27 | 4.07 | 4.19 | 4.06 | 4.16 | +2.72% | 2.73 | 1.16% |
| 2025-10-24 | 4.12 | 4.13 | 4.04 | 4.05 | -1.70% | 1.82 | 0.79% |
| 2025-10-23 | 4.09 | 4.12 | 4.04 | 4.12 | +0.24% | 1.38 | 0.60% |