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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.89 | 2.92 | 2.83 | 2.84 | -1.05% | 2.60 | 1.14% |
| 2025-07-22 | 2.81 | 2.88 | 2.79 | 2.87 | +2.87% | 2.61 | 1.15% |
| 2025-07-21 | 2.78 | 2.86 | 2.77 | 2.79 | +1.82% | 2.33 | 1.04% |
| 2025-07-18 | 2.71 | 2.77 | 2.70 | 2.74 | +1.86% | 1.41 | 0.65% |
| 2025-07-17 | 2.63 | 2.71 | 2.62 | 2.69 | +2.28% | 1.25 | 0.59% |
| 2025-07-16 | 2.68 | 2.68 | 2.61 | 2.63 | -1.87% | 1.33 | 0.64% |
| 2025-07-15 | 2.69 | 2.73 | 2.65 | 2.68 | -1.47% | 1.59 | 0.74% |
| 2025-07-14 | 2.69 | 2.79 | 2.67 | 2.72 | +0.74% | 2.07 | 0.95% |
| 2025-07-11 | 2.67 | 2.72 | 2.66 | 2.70 | +1.50% | 2.07 | 0.96% |
| 2025-07-10 | 2.54 | 2.72 | 2.54 | 2.66 | +4.31% | 2.83 | 1.35% |
| 2025-07-09 | 2.55 | 2.60 | 2.53 | 2.55 | 0.00% | 1.11 | 0.55% |
| 2025-07-08 | 2.51 | 2.55 | 2.47 | 2.55 | +1.19% | 1.48 | 0.74% |
| 2025-07-07 | 2.49 | 2.53 | 2.46 | 2.52 | +0.80% | 1.12 | 0.56% |
| 2025-07-04 | 2.47 | 2.54 | 2.46 | 2.50 | +1.21% | 1.68 | 0.84% |
| 2025-07-03 | 2.46 | 2.50 | 2.43 | 2.47 | -1.20% | 2.24 | 1.14% |
| 2025-07-02 | 2.34 | 2.59 | 2.34 | 2.50 | +6.38% | 3.38 | 1.71% |
| 2025-07-01 | 2.32 | 2.35 | 2.31 | 2.35 | +1.29% | 0.67 | 0.36% |
| 2025-06-30 | 2.33 | 2.34 | 2.31 | 2.32 | 0.00% | 0.55 | 0.30% |
| 2025-06-27 | 2.32 | 2.36 | 2.31 | 2.32 | +0.43% | 0.76 | 0.41% |
| 2025-06-26 | 2.33 | 2.34 | 2.31 | 2.31 | -0.86% | 0.52 | 0.28% |