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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.32 | 2.36 | 2.27 | 2.35 | +3.07% | 1.24 | 0.67% |
| 2026-03-23 | 2.39 | 2.40 | 2.26 | 2.28 | -5.39% | 1.90 | 1.03% |
| 2026-03-20 | 2.46 | 2.47 | 2.41 | 2.41 | -2.03% | 1.75 | 0.91% |
| 2026-03-19 | 2.52 | 2.52 | 2.45 | 2.46 | -3.15% | 2.01 | 1.02% |
| 2026-03-18 | 2.58 | 2.62 | 2.51 | 2.54 | -1.93% | 2.35 | 1.15% |
| 2026-03-17 | 2.58 | 2.71 | 2.58 | 2.59 | +0.78% | 2.60 | 1.24% |
| 2026-03-16 | 2.69 | 2.71 | 2.56 | 2.57 | -4.10% | 2.79 | 1.34% |
| 2026-03-13 | 2.66 | 2.79 | 2.65 | 2.68 | +1.13% | 3.19 | 1.48% |
| 2026-03-12 | 2.58 | 2.67 | 2.56 | 2.65 | +3.52% | 2.72 | 1.30% |
| 2026-03-11 | 2.55 | 2.57 | 2.51 | 2.56 | +0.79% | 1.53 | 0.76% |
| 2026-03-10 | 2.60 | 2.62 | 2.53 | 2.54 | -1.93% | 1.92 | 0.94% |
| 2026-03-09 | 2.60 | 2.62 | 2.56 | 2.59 | -0.77% | 1.71 | 0.83% |
| 2026-03-06 | 2.59 | 2.64 | 2.56 | 2.61 | +0.77% | 1.47 | 0.71% |
| 2026-03-05 | 2.62 | 2.64 | 2.56 | 2.59 | 0.00% | 1.76 | 0.85% |
| 2026-03-04 | 2.61 | 2.66 | 2.57 | 2.59 | -1.89% | 1.99 | 0.96% |
| 2026-03-03 | 2.70 | 2.73 | 2.62 | 2.64 | -2.58% | 2.11 | 0.99% |
| 2026-03-02 | 2.68 | 2.73 | 2.61 | 2.71 | +0.37% | 2.47 | 1.16% |
| 2026-02-27 | 2.64 | 2.71 | 2.61 | 2.70 | +2.27% | 2.12 | 0.99% |
| 2026-02-26 | 2.66 | 2.74 | 2.62 | 2.64 | -0.75% | 2.16 | 1.02% |
| 2026-02-25 | 2.52 | 2.72 | 2.52 | 2.66 | +5.56% | 3.51 | 1.66% |