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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.62 | 6.71 | 6.58 | 6.68 | +0.45% | 1.94 | 2.03% |
| 2025-08-19 | 6.68 | 6.75 | 6.64 | 6.65 | +0.15% | 2.47 | 2.58% |
| 2025-08-18 | 6.73 | 6.75 | 6.61 | 6.64 | -2.06% | 3.42 | 3.58% |
| 2025-08-15 | 6.62 | 6.80 | 6.59 | 6.78 | +3.20% | 3.31 | 3.43% |
| 2025-08-14 | 6.68 | 6.70 | 6.53 | 6.57 | -1.35% | 2.13 | 2.24% |
| 2025-08-13 | 6.60 | 6.70 | 6.57 | 6.66 | +0.76% | 2.07 | 2.17% |
| 2025-08-12 | 6.61 | 6.66 | 6.54 | 6.61 | -0.15% | 2.13 | 2.25% |
| 2025-08-11 | 6.55 | 6.69 | 6.48 | 6.62 | +2.64% | 4.18 | 4.41% |
| 2025-08-08 | 6.29 | 6.46 | 6.29 | 6.45 | +2.54% | 2.72 | 2.96% |
| 2025-08-07 | 6.35 | 6.36 | 6.26 | 6.29 | -0.79% | 1.65 | 1.83% |
| 2025-08-06 | 6.33 | 6.35 | 6.28 | 6.34 | +0.16% | 0.98 | 1.08% |
| 2025-08-05 | 6.30 | 6.33 | 6.27 | 6.33 | +0.80% | 1.25 | 1.38% |
| 2025-08-04 | 6.27 | 6.28 | 6.23 | 6.28 | -0.16% | 1.25 | 1.40% |
| 2025-08-01 | 6.33 | 6.36 | 6.28 | 6.29 | -0.47% | 1.42 | 1.57% |
| 2025-07-31 | 6.44 | 6.46 | 6.31 | 6.32 | -1.86% | 1.77 | 1.94% |
| 2025-07-30 | 6.45 | 6.50 | 6.41 | 6.44 | -0.46% | 1.90 | 2.05% |
| 2025-07-29 | 6.48 | 6.49 | 6.37 | 6.47 | -0.31% | 1.66 | 1.80% |
| 2025-07-28 | 6.54 | 6.55 | 6.46 | 6.49 | -0.61% | 1.42 | 1.53% |
| 2025-07-25 | 6.64 | 6.68 | 6.52 | 6.53 | -1.80% | 1.87 | 1.99% |
| 2025-07-24 | 6.58 | 6.71 | 6.52 | 6.65 | +0.76% | 2.43 | 2.56% |