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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.10 | 4.12 | 4.08 | 4.11 | 0.00% | 1.16 | 0.49% |
| 2025-10-21 | 4.05 | 4.12 | 4.03 | 4.11 | +1.73% | 1.67 | 0.72% |
| 2025-10-20 | 4.04 | 4.07 | 4.00 | 4.04 | +0.25% | 1.69 | 0.74% |
| 2025-10-17 | 4.07 | 4.15 | 4.02 | 4.03 | -0.98% | 1.85 | 0.80% |
| 2025-10-16 | 4.16 | 4.17 | 4.05 | 4.07 | -2.63% | 1.99 | 0.85% |
| 2025-10-15 | 4.15 | 4.19 | 4.13 | 4.18 | +0.72% | 1.65 | 0.69% |
| 2025-10-14 | 4.21 | 4.23 | 4.13 | 4.15 | -0.48% | 2.04 | 0.86% |
| 2025-10-13 | 4.10 | 4.18 | 4.07 | 4.17 | -0.24% | 2.60 | 1.11% |
| 2025-10-10 | 4.13 | 4.19 | 4.07 | 4.18 | +1.21% | 3.01 | 1.27% |
| 2025-10-09 | 4.04 | 4.13 | 4.03 | 4.13 | +3.25% | 3.22 | 1.38% |
| 2025-09-30 | 3.95 | 4.02 | 3.94 | 4.00 | +1.01% | 1.46 | 0.64% |
| 2025-09-29 | 3.87 | 3.96 | 3.81 | 3.96 | +2.33% | 1.75 | 0.79% |
| 2025-09-26 | 3.85 | 3.93 | 3.82 | 3.87 | 0.00% | 1.15 | 0.52% |
| 2025-09-25 | 3.86 | 3.89 | 3.84 | 3.87 | +0.52% | 0.95 | 0.43% |
| 2025-09-24 | 3.83 | 3.86 | 3.80 | 3.85 | +0.52% | 0.96 | 0.44% |
| 2025-09-23 | 3.90 | 3.91 | 3.77 | 3.83 | -1.79% | 1.50 | 0.69% |
| 2025-09-22 | 3.93 | 3.93 | 3.83 | 3.90 | -0.76% | 1.52 | 0.69% |
| 2025-09-19 | 3.93 | 3.99 | 3.90 | 3.93 | 0.00% | 1.72 | 0.76% |
| 2025-09-18 | 4.02 | 4.02 | 3.91 | 3.93 | -2.00% | 1.85 | 0.82% |
| 2025-09-17 | 3.99 | 4.01 | 3.95 | 4.01 | +0.25% | 1.47 | 0.65% |