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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.69 | 2.73 | 2.67 | 2.72 | +1.12% | 1.08 | 0.50% |
| 2025-08-19 | 2.70 | 2.74 | 2.67 | 2.69 | 0.00% | 1.30 | 0.61% |
| 2025-08-18 | 2.71 | 2.73 | 2.68 | 2.69 | -0.74% | 1.57 | 0.73% |
| 2025-08-15 | 2.69 | 2.73 | 2.68 | 2.71 | +0.74% | 1.21 | 0.56% |
| 2025-08-14 | 2.76 | 2.77 | 2.69 | 2.69 | -2.18% | 1.77 | 0.82% |
| 2025-08-13 | 2.77 | 2.84 | 2.75 | 2.75 | -0.72% | 1.74 | 0.79% |
| 2025-08-12 | 2.81 | 2.83 | 2.75 | 2.77 | -1.42% | 1.31 | 0.59% |
| 2025-08-11 | 2.81 | 2.84 | 2.77 | 2.81 | +0.36% | 1.20 | 0.53% |
| 2025-08-08 | 2.76 | 2.85 | 2.75 | 2.80 | +1.08% | 1.53 | 0.69% |
| 2025-08-07 | 2.77 | 2.79 | 2.69 | 2.77 | +0.36% | 1.68 | 0.77% |
| 2025-08-06 | 2.70 | 2.77 | 2.67 | 2.76 | +2.22% | 1.56 | 0.71% |
| 2025-08-05 | 2.67 | 2.72 | 2.66 | 2.70 | +1.50% | 1.55 | 0.73% |
| 2025-08-04 | 2.67 | 2.69 | 2.64 | 2.66 | -1.12% | 1.74 | 0.82% |
| 2025-08-01 | 2.74 | 2.75 | 2.68 | 2.69 | -1.82% | 1.74 | 0.81% |
| 2025-07-31 | 2.86 | 2.87 | 2.72 | 2.74 | -4.86% | 1.71 | 0.78% |
| 2025-07-30 | 2.90 | 2.97 | 2.87 | 2.88 | -0.35% | 2.07 | 0.89% |
| 2025-07-29 | 2.79 | 2.91 | 2.75 | 2.89 | +3.96% | 2.20 | 0.98% |
| 2025-07-28 | 2.84 | 2.84 | 2.72 | 2.78 | -1.77% | 1.89 | 0.86% |
| 2025-07-25 | 2.87 | 2.88 | 2.82 | 2.83 | -1.39% | 1.35 | 0.60% |
| 2025-07-24 | 2.81 | 2.89 | 2.78 | 2.87 | +1.06% | 2.16 | 0.95% |