鞍钢股份 sz.000898
2.07
+1.97%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.04 | 2.08 | 2.03 | 2.07 | +1.97% | 0.74 | 0.45% |
| 2026-05-22 | 2.02 | 2.05 | 2.00 | 2.03 | +0.49% | 0.68 | 0.42% |
| 2026-05-21 | 2.04 | 2.07 | 2.01 | 2.02 | -0.49% | 0.98 | 0.60% |
| 2026-05-20 | 2.09 | 2.09 | 2.03 | 2.03 | -3.33% | 0.91 | 0.56% |
| 2026-05-19 | 2.09 | 2.12 | 2.06 | 2.10 | +0.48% | 1.04 | 0.62% |
| 2026-05-18 | 2.13 | 2.14 | 2.07 | 2.09 | -2.34% | 1.17 | 0.70% |
| 2026-05-15 | 2.20 | 2.20 | 2.13 | 2.14 | -2.73% | 1.12 | 0.65% |
| 2026-05-14 | 2.22 | 2.23 | 2.17 | 2.20 | -0.90% | 1.13 | 0.65% |
| 2026-05-13 | 2.26 | 2.27 | 2.21 | 2.22 | -2.20% | 1.30 | 0.73% |
| 2026-05-12 | 2.31 | 2.31 | 2.26 | 2.27 | -1.30% | 1.20 | 0.66% |
| 2026-05-11 | 2.31 | 2.33 | 2.29 | 2.30 | -0.43% | 0.99 | 0.54% |
| 2026-05-08 | 2.31 | 2.32 | 2.28 | 2.31 | 0.00% | 0.87 | 0.48% |
| 2026-05-07 | 2.32 | 2.34 | 2.30 | 2.31 | -0.43% | 0.73 | 0.39% |
| 2026-05-06 | 2.29 | 2.32 | 2.28 | 2.32 | +1.31% | 0.95 | 0.52% |
| 2026-04-30 | 2.32 | 2.33 | 2.27 | 2.29 | -1.72% | 1.02 | 0.56% |
| 2026-04-29 | 2.28 | 2.35 | 2.28 | 2.33 | +2.19% | 0.91 | 0.49% |
| 2026-04-28 | 2.28 | 2.30 | 2.27 | 2.28 | 0.00% | 0.51 | 0.28% |
| 2026-04-27 | 2.30 | 2.31 | 2.27 | 2.28 | -0.87% | 0.56 | 0.31% |
| 2026-04-24 | 2.30 | 2.31 | 2.28 | 2.30 | 0.00% | 0.55 | 0.30% |
| 2026-04-23 | 2.32 | 2.32 | 2.29 | 2.30 | -0.43% | 0.73 | 0.40% |