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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.18 | 6.21 | 6.05 | 6.08 | -2.15% | 1.02 | 1.11% |
| 2025-05-26 | 6.06 | 6.23 | 6.06 | 6.22 | +2.20% | 0.99 | 1.06% |
| 2025-05-23 | 6.13 | 6.22 | 6.06 | 6.08 | -0.93% | 0.68 | 0.74% |
| 2025-05-22 | 6.24 | 6.26 | 6.13 | 6.14 | -2.13% | 0.78 | 0.85% |
| 2025-05-21 | 6.28 | 6.31 | 6.25 | 6.27 | -0.45% | 0.54 | 0.57% |
| 2025-05-20 | 6.27 | 6.34 | 6.26 | 6.30 | +0.61% | 0.68 | 0.72% |
| 2025-05-19 | 6.27 | 6.30 | 6.22 | 6.26 | +0.15% | 0.50 | 0.53% |
| 2025-05-16 | 6.32 | 6.38 | 6.24 | 6.25 | -1.65% | 0.78 | 0.83% |
| 2025-05-15 | 6.40 | 6.42 | 6.31 | 6.36 | -0.89% | 0.81 | 0.85% |
| 2025-05-14 | 6.36 | 6.44 | 6.28 | 6.42 | +0.60% | 1.14 | 1.19% |
| 2025-05-13 | 6.37 | 6.53 | 6.32 | 6.38 | +0.91% | 1.96 | 2.03% |
| 2025-05-12 | 6.38 | 6.44 | 6.32 | 6.32 | 0.00% | 1.04 | 1.09% |
| 2025-05-09 | 6.33 | 6.40 | 6.29 | 6.32 | -0.30% | 0.68 | 0.71% |
| 2025-05-08 | 6.27 | 6.37 | 6.26 | 6.34 | +0.76% | 0.81 | 0.86% |
| 2025-05-07 | 6.38 | 6.42 | 6.26 | 6.29 | -0.45% | 0.99 | 1.05% |
| 2025-05-06 | 6.23 | 6.33 | 6.17 | 6.32 | +2.64% | 1.28 | 1.36% |