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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.74 | 2.77 | 2.69 | 2.77 | +1.09% | 1.00 | 0.46% |
| 2025-10-22 | 2.73 | 2.76 | 2.71 | 2.74 | -0.36% | 0.77 | 0.35% |
| 2025-10-21 | 2.69 | 2.75 | 2.67 | 2.75 | +2.23% | 0.87 | 0.40% |
| 2025-10-20 | 2.70 | 2.73 | 2.67 | 2.69 | -0.37% | 0.96 | 0.45% |
| 2025-10-17 | 2.73 | 2.80 | 2.69 | 2.70 | -1.10% | 1.40 | 0.64% |
| 2025-10-16 | 2.75 | 2.75 | 2.69 | 2.73 | -0.73% | 1.26 | 0.58% |
| 2025-10-15 | 2.73 | 2.78 | 2.71 | 2.75 | +1.10% | 1.07 | 0.49% |
| 2025-10-14 | 2.79 | 2.81 | 2.71 | 2.72 | -2.51% | 1.69 | 0.77% |
| 2025-10-13 | 2.69 | 2.79 | 2.67 | 2.79 | +1.09% | 1.88 | 0.86% |
| 2025-10-10 | 2.73 | 2.77 | 2.68 | 2.76 | +0.73% | 1.67 | 0.76% |
| 2025-10-09 | 2.67 | 2.75 | 2.65 | 2.74 | +3.79% | 2.21 | 1.02% |
| 2025-09-30 | 2.59 | 2.68 | 2.58 | 2.64 | +1.54% | 1.15 | 0.55% |
| 2025-09-29 | 2.53 | 2.60 | 2.48 | 2.60 | +2.77% | 1.27 | 0.62% |
| 2025-09-26 | 2.52 | 2.56 | 2.51 | 2.53 | +0.40% | 0.88 | 0.44% |
| 2025-09-25 | 2.54 | 2.56 | 2.51 | 2.52 | -0.79% | 0.69 | 0.34% |
| 2025-09-24 | 2.52 | 2.54 | 2.50 | 2.54 | +0.40% | 0.74 | 0.37% |
| 2025-09-23 | 2.62 | 2.62 | 2.50 | 2.53 | -3.80% | 1.52 | 0.75% |
| 2025-09-22 | 2.57 | 2.64 | 2.51 | 2.63 | +2.73% | 1.66 | 0.81% |
| 2025-09-19 | 2.61 | 2.67 | 2.55 | 2.56 | -1.92% | 1.76 | 0.85% |
| 2025-09-18 | 2.66 | 2.69 | 2.59 | 2.61 | -2.25% | 1.54 | 0.73% |