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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.19 | 6.39 | 6.14 | 6.32 | +1.44% | 2.11 | 2.35% |
| 2025-06-24 | 6.06 | 6.37 | 6.03 | 6.23 | +3.83% | 2.42 | 2.72% |
| 2025-06-23 | 6.01 | 6.02 | 5.95 | 6.00 | -0.50% | 0.72 | 0.84% |
| 2025-06-20 | 6.01 | 6.07 | 6.00 | 6.03 | -0.17% | 0.59 | 0.69% |
| 2025-06-19 | 6.21 | 6.22 | 5.98 | 6.04 | -2.74% | 1.33 | 1.53% |
| 2025-06-18 | 6.33 | 6.37 | 6.20 | 6.21 | -2.05% | 0.72 | 0.80% |
| 2025-06-17 | 6.33 | 6.35 | 6.25 | 6.34 | +0.79% | 0.57 | 0.63% |
| 2025-06-16 | 6.22 | 6.33 | 6.20 | 6.29 | +1.13% | 0.76 | 0.84% |
| 2025-06-13 | 6.31 | 6.35 | 6.21 | 6.22 | -1.89% | 1.04 | 1.16% |
| 2025-06-12 | 6.33 | 6.37 | 6.31 | 6.34 | -0.15% | 0.93 | 0.98% |
| 2025-06-11 | 6.31 | 6.42 | 6.28 | 6.35 | +0.91% | 1.01 | 1.06% |
| 2025-06-10 | 6.31 | 6.32 | 6.23 | 6.29 | -0.30% | 0.75 | 0.80% |
| 2025-06-09 | 6.31 | 6.33 | 6.27 | 6.31 | +0.15% | 0.76 | 0.81% |
| 2025-06-06 | 6.19 | 6.30 | 6.18 | 6.30 | +1.69% | 0.95 | 1.01% |
| 2025-06-05 | 6.19 | 6.25 | 6.17 | 6.20 | -0.31% | 0.66 | 0.71% |
| 2025-06-04 | 6.21 | 6.25 | 6.19 | 6.22 | +1.09% | 0.73 | 0.78% |
| 2025-06-03 | 6.19 | 6.19 | 6.10 | 6.15 | -0.77% | 0.71 | 0.77% |
| 2025-05-30 | 6.22 | 6.23 | 6.14 | 6.20 | +0.15% | 0.60 | 0.65% |
| 2025-05-29 | 6.12 | 6.20 | 6.10 | 6.19 | +1.25% | 0.66 | 0.71% |
| 2025-05-28 | 6.08 | 6.14 | 6.08 | 6.11 | +0.47% | 0.49 | 0.54% |