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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.67 | 2.73 | 2.66 | 2.70 | +1.50% | 1.20 | 0.56% |
| 2025-11-19 | 2.71 | 2.72 | 2.65 | 2.66 | -1.84% | 1.41 | 0.67% |
| 2025-11-18 | 2.78 | 2.79 | 2.69 | 2.71 | -2.87% | 2.00 | 0.93% |
| 2025-11-17 | 2.80 | 2.81 | 2.77 | 2.79 | -0.36% | 1.07 | 0.48% |
| 2025-11-14 | 2.80 | 2.83 | 2.79 | 2.80 | 0.00% | 1.47 | 0.66% |
| 2025-11-13 | 2.76 | 2.81 | 2.75 | 2.80 | +1.45% | 1.50 | 0.68% |
| 2025-11-12 | 2.76 | 2.79 | 2.74 | 2.76 | -0.72% | 1.13 | 0.52% |
| 2025-11-11 | 2.77 | 2.78 | 2.73 | 2.78 | +0.36% | 1.20 | 0.55% |
| 2025-11-10 | 2.79 | 2.80 | 2.73 | 2.77 | 0.00% | 1.24 | 0.56% |
| 2025-11-07 | 2.74 | 2.79 | 2.73 | 2.77 | +1.09% | 1.57 | 0.71% |
| 2025-11-06 | 2.72 | 2.75 | 2.69 | 2.74 | +0.74% | 1.10 | 0.51% |
| 2025-11-05 | 2.68 | 2.73 | 2.66 | 2.72 | +0.74% | 1.02 | 0.48% |
| 2025-11-04 | 2.70 | 2.74 | 2.68 | 2.70 | -0.37% | 0.97 | 0.45% |
| 2025-11-03 | 2.67 | 2.72 | 2.65 | 2.71 | +1.88% | 1.12 | 0.52% |
| 2025-10-31 | 2.72 | 2.72 | 2.66 | 2.66 | -2.92% | 1.57 | 0.74% |
| 2025-10-30 | 2.71 | 2.76 | 2.69 | 2.74 | +1.48% | 1.41 | 0.65% |
| 2025-10-29 | 2.69 | 2.71 | 2.66 | 2.70 | 0.00% | 0.84 | 0.39% |
| 2025-10-28 | 2.74 | 2.74 | 2.68 | 2.70 | -0.74% | 1.00 | 0.46% |
| 2025-10-27 | 2.71 | 2.75 | 2.70 | 2.72 | +1.12% | 1.33 | 0.61% |
| 2025-10-24 | 2.75 | 2.77 | 2.68 | 2.69 | -2.89% | 1.50 | 0.70% |