中钢国际 sz.000928
6.32
+0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.39 | 6.46 | 6.27 | 6.32 | +0.48% | 1.47 | 1.62% |
| 2026-05-22 | 6.38 | 6.40 | 6.26 | 6.29 | -0.94% | 1.00 | 1.10% |
| 2026-05-21 | 6.54 | 6.55 | 6.35 | 6.35 | -3.20% | 1.20 | 1.30% |
| 2026-05-20 | 6.46 | 6.56 | 6.38 | 6.56 | +1.08% | 1.38 | 1.48% |
| 2026-05-19 | 6.47 | 6.50 | 6.39 | 6.49 | +0.78% | 0.91 | 0.98% |
| 2026-05-18 | 6.47 | 6.50 | 6.38 | 6.44 | -1.08% | 0.94 | 1.02% |
| 2026-05-15 | 6.53 | 6.55 | 6.45 | 6.51 | -0.61% | 1.39 | 1.49% |
| 2026-05-14 | 6.62 | 6.62 | 6.52 | 6.55 | -0.91% | 1.31 | 1.40% |
| 2026-05-13 | 6.58 | 6.67 | 6.56 | 6.61 | +0.61% | 1.34 | 1.41% |
| 2026-05-12 | 6.71 | 6.72 | 6.57 | 6.57 | -1.79% | 1.50 | 1.59% |
| 2026-05-11 | 6.67 | 6.72 | 6.66 | 6.69 | -0.59% | 1.79 | 1.87% |
| 2026-05-08 | 6.79 | 6.81 | 6.67 | 6.73 | -2.46% | 2.73 | 2.83% |
| 2026-05-07 | 6.69 | 7.06 | 6.68 | 6.90 | +4.23% | 4.08 | 4.13% |
| 2026-05-06 | 6.51 | 6.69 | 6.51 | 6.62 | +1.85% | 2.19 | 2.31% |
| 2026-04-30 | 6.53 | 6.55 | 6.44 | 6.50 | -0.61% | 1.74 | 1.87% |
| 2026-04-29 | 6.52 | 6.58 | 6.51 | 6.54 | -0.15% | 2.04 | 2.17% |
| 2026-04-28 | 6.56 | 6.64 | 6.49 | 6.55 | +0.61% | 1.67 | 1.78% |
| 2026-04-27 | 6.61 | 6.65 | 6.50 | 6.51 | -3.12% | 2.68 | 2.86% |
| 2026-04-24 | 6.76 | 6.80 | 6.66 | 6.72 | -1.61% | 2.04 | 2.12% |
| 2026-04-23 | 6.93 | 6.94 | 6.73 | 6.83 | -1.87% | 2.63 | 2.70% |