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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.75 | 6.78 | 6.58 | 6.60 | -2.51% | 3.60 | 3.78% |
| 2025-07-22 | 6.60 | 6.79 | 6.47 | 6.77 | +3.36% | 4.74 | 4.96% |
| 2025-07-21 | 6.40 | 6.57 | 6.36 | 6.55 | +3.48% | 2.79 | 3.00% |
| 2025-07-18 | 6.31 | 6.36 | 6.29 | 6.33 | +0.48% | 1.70 | 1.87% |
| 2025-07-17 | 6.34 | 6.36 | 6.26 | 6.30 | -0.79% | 1.61 | 1.78% |
| 2025-07-16 | 6.43 | 6.46 | 6.31 | 6.35 | -1.24% | 1.49 | 1.63% |
| 2025-07-15 | 6.56 | 6.59 | 6.40 | 6.43 | -1.68% | 1.68 | 1.81% |
| 2025-07-14 | 6.52 | 6.66 | 6.48 | 6.54 | +1.40% | 2.75 | 2.91% |
| 2025-07-11 | 6.38 | 6.52 | 6.36 | 6.45 | +1.10% | 1.67 | 1.81% |
| 2025-07-10 | 6.30 | 6.40 | 6.28 | 6.38 | +1.11% | 1.40 | 1.54% |
| 2025-07-09 | 6.28 | 6.39 | 6.27 | 6.31 | +0.48% | 1.60 | 1.76% |
| 2025-07-08 | 6.24 | 6.31 | 6.24 | 6.28 | +0.64% | 1.10 | 1.22% |
| 2025-07-07 | 6.22 | 6.26 | 6.20 | 6.24 | +0.16% | 0.91 | 1.02% |
| 2025-07-04 | 6.27 | 6.30 | 6.22 | 6.23 | -0.95% | 1.11 | 1.23% |
| 2025-07-03 | 6.28 | 6.32 | 6.25 | 6.29 | -0.16% | 0.74 | 0.83% |
| 2025-07-02 | 6.23 | 6.31 | 6.21 | 6.30 | +0.96% | 1.28 | 1.42% |
| 2025-07-01 | 6.28 | 6.29 | 6.18 | 6.24 | -0.64% | 1.04 | 1.16% |
| 2025-06-30 | 6.33 | 6.37 | 6.22 | 6.28 | -0.79% | 1.16 | 1.30% |
| 2025-06-27 | 6.29 | 6.38 | 6.27 | 6.33 | +0.48% | 1.37 | 1.51% |
| 2025-06-26 | 6.30 | 6.37 | 6.28 | 6.30 | -0.32% | 1.08 | 1.19% |