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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.43 | 2.49 | 2.43 | 2.46 | +0.82% | 0.65 | 0.33% |
| 2025-12-17 | 2.43 | 2.46 | 2.38 | 2.44 | +0.83% | 0.65 | 0.34% |
| 2025-12-16 | 2.46 | 2.47 | 2.41 | 2.42 | -2.02% | 0.64 | 0.33% |
| 2025-12-15 | 2.44 | 2.49 | 2.44 | 2.47 | +0.82% | 0.80 | 0.41% |
| 2025-12-12 | 2.44 | 2.46 | 2.43 | 2.45 | +0.41% | 0.47 | 0.24% |
| 2025-12-11 | 2.48 | 2.48 | 2.43 | 2.44 | -1.21% | 0.59 | 0.30% |
| 2025-12-10 | 2.47 | 2.48 | 2.44 | 2.47 | 0.00% | 0.68 | 0.35% |
| 2025-12-09 | 2.54 | 2.55 | 2.47 | 2.47 | -2.76% | 1.13 | 0.57% |
| 2025-12-08 | 2.55 | 2.57 | 2.52 | 2.54 | 0.00% | 0.88 | 0.43% |
| 2025-12-05 | 2.51 | 2.55 | 2.49 | 2.54 | +1.20% | 0.66 | 0.33% |
| 2025-12-04 | 2.55 | 2.55 | 2.50 | 2.51 | -1.57% | 0.84 | 0.42% |
| 2025-12-03 | 2.55 | 2.58 | 2.53 | 2.55 | -0.39% | 0.93 | 0.46% |
| 2025-12-02 | 2.54 | 2.60 | 2.52 | 2.56 | +0.79% | 1.29 | 0.64% |
| 2025-12-01 | 2.53 | 2.55 | 2.52 | 2.54 | +0.40% | 0.85 | 0.42% |
| 2025-11-28 | 2.50 | 2.53 | 2.47 | 2.53 | +1.20% | 0.93 | 0.47% |
| 2025-11-27 | 2.52 | 2.53 | 2.50 | 2.50 | -0.79% | 0.79 | 0.39% |
| 2025-11-26 | 2.55 | 2.57 | 2.52 | 2.52 | -1.18% | 0.91 | 0.45% |
| 2025-11-25 | 2.56 | 2.57 | 2.54 | 2.55 | 0.00% | 0.89 | 0.44% |
| 2025-11-24 | 2.56 | 2.58 | 2.54 | 2.55 | 0.00% | 0.85 | 0.42% |
| 2025-11-21 | 2.68 | 2.70 | 2.55 | 2.55 | -5.56% | 1.54 | 0.74% |