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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.68 | 2.68 | 2.61 | 2.67 | -0.37% | 1.09 | 0.52% |
| 2025-09-16 | 2.68 | 2.72 | 2.62 | 2.68 | +0.37% | 1.28 | 0.60% |
| 2025-09-15 | 2.70 | 2.72 | 2.62 | 2.67 | -1.11% | 1.41 | 0.67% |
| 2025-09-12 | 2.63 | 2.73 | 2.62 | 2.70 | +3.45% | 2.15 | 1.01% |
| 2025-09-11 | 2.60 | 2.61 | 2.56 | 2.61 | +0.38% | 0.91 | 0.44% |
| 2025-09-10 | 2.61 | 2.62 | 2.56 | 2.60 | -0.38% | 0.82 | 0.40% |
| 2025-09-09 | 2.60 | 2.65 | 2.59 | 2.61 | 0.00% | 0.85 | 0.41% |
| 2025-09-08 | 2.57 | 2.63 | 2.57 | 2.61 | +1.56% | 0.96 | 0.46% |
| 2025-09-05 | 2.57 | 2.59 | 2.53 | 2.57 | 0.00% | 0.91 | 0.45% |
| 2025-09-04 | 2.59 | 2.60 | 2.53 | 2.57 | 0.00% | 0.91 | 0.44% |
| 2025-09-03 | 2.63 | 2.64 | 2.57 | 2.57 | -2.28% | 0.89 | 0.43% |
| 2025-09-02 | 2.65 | 2.66 | 2.60 | 2.63 | -0.75% | 1.04 | 0.50% |
| 2025-09-01 | 2.65 | 2.66 | 2.57 | 2.65 | 0.00% | 1.09 | 0.52% |
| 2025-08-29 | 2.62 | 2.67 | 2.60 | 2.65 | +1.15% | 1.10 | 0.52% |
| 2025-08-28 | 2.62 | 2.64 | 2.54 | 2.62 | 0.00% | 1.48 | 0.72% |
| 2025-08-27 | 2.72 | 2.73 | 2.62 | 2.62 | -3.68% | 1.93 | 0.91% |
| 2025-08-26 | 2.74 | 2.75 | 2.69 | 2.72 | -0.73% | 1.32 | 0.61% |
| 2025-08-25 | 2.71 | 2.80 | 2.71 | 2.74 | +1.11% | 2.01 | 0.92% |
| 2025-08-22 | 2.71 | 2.72 | 2.67 | 2.71 | -0.37% | 1.33 | 0.62% |
| 2025-08-21 | 2.72 | 2.75 | 2.71 | 2.72 | 0.00% | 1.24 | 0.57% |