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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.01 | 4.04 | 3.93 | 4.00 | 0.00% | 1.71 | 0.75% |
| 2025-09-15 | 4.06 | 4.07 | 3.95 | 4.00 | -1.23% | 2.32 | 1.02% |
| 2025-09-12 | 3.99 | 4.08 | 3.98 | 4.05 | +1.76% | 3.35 | 1.46% |
| 2025-09-11 | 3.94 | 3.98 | 3.91 | 3.98 | +0.76% | 1.10 | 0.49% |
| 2025-09-10 | 3.97 | 3.97 | 3.90 | 3.95 | -0.75% | 1.21 | 0.54% |
| 2025-09-09 | 3.97 | 4.02 | 3.95 | 3.98 | -0.25% | 1.48 | 0.65% |
| 2025-09-08 | 3.92 | 4.00 | 3.91 | 3.99 | +1.79% | 1.70 | 0.75% |
| 2025-09-05 | 3.91 | 3.93 | 3.86 | 3.92 | +0.26% | 1.91 | 0.86% |
| 2025-09-04 | 3.92 | 3.94 | 3.86 | 3.91 | -0.26% | 1.53 | 0.69% |
| 2025-09-03 | 3.99 | 4.00 | 3.90 | 3.92 | -1.75% | 1.65 | 0.74% |
| 2025-09-02 | 4.05 | 4.07 | 3.95 | 3.99 | -1.24% | 2.46 | 1.08% |
| 2025-09-01 | 4.14 | 4.16 | 4.02 | 4.04 | -2.42% | 3.06 | 1.33% |
| 2025-08-29 | 4.12 | 4.17 | 4.10 | 4.14 | +0.98% | 2.11 | 0.90% |
| 2025-08-28 | 4.08 | 4.11 | 3.98 | 4.10 | +0.49% | 2.36 | 1.02% |
| 2025-08-27 | 4.20 | 4.21 | 4.08 | 4.08 | -2.86% | 2.03 | 0.86% |
| 2025-08-26 | 4.22 | 4.23 | 4.15 | 4.20 | -0.47% | 1.59 | 0.67% |
| 2025-08-25 | 4.16 | 4.26 | 4.12 | 4.22 | +2.18% | 2.94 | 1.23% |
| 2025-08-22 | 4.18 | 4.19 | 4.08 | 4.13 | -1.20% | 2.06 | 0.88% |
| 2025-08-21 | 4.18 | 4.21 | 4.15 | 4.18 | 0.00% | 1.43 | 0.60% |
| 2025-08-20 | 4.13 | 4.18 | 4.12 | 4.18 | +0.72% | 1.37 | 0.58% |