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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.07 | 7.07 | 6.92 | 6.96 | -2.11% | 2.39 | 2.40% |
| 2026-04-21 | 7.01 | 7.17 | 6.90 | 7.11 | +0.71% | 3.06 | 3.03% |
| 2026-04-20 | 6.87 | 7.17 | 6.79 | 7.06 | +2.62% | 4.14 | 4.11% |
| 2026-04-17 | 7.01 | 7.02 | 6.84 | 6.88 | -1.99% | 3.15 | 3.17% |
| 2026-04-16 | 7.06 | 7.13 | 6.90 | 7.02 | -0.57% | 3.20 | 3.19% |
| 2026-04-15 | 7.03 | 7.30 | 7.03 | 7.06 | +1.58% | 5.70 | 5.57% |
| 2026-04-14 | 6.64 | 6.95 | 6.57 | 6.95 | +5.30% | 4.90 | 5.01% |
| 2026-04-13 | 6.85 | 6.87 | 6.48 | 6.60 | -4.90% | 5.91 | 6.27% |
| 2026-04-10 | 7.15 | 7.16 | 6.92 | 6.94 | -1.42% | 3.03 | 3.02% |
| 2026-04-09 | 7.16 | 7.28 | 6.97 | 7.04 | -2.76% | 5.25 | 5.14% |
| 2026-04-08 | 6.90 | 7.25 | 6.86 | 7.24 | +6.16% | 6.44 | 6.32% |
| 2026-04-07 | 6.55 | 6.89 | 6.55 | 6.82 | +4.44% | 3.19 | 3.27% |
| 2026-04-03 | 6.90 | 6.96 | 6.48 | 6.53 | -5.91% | 3.08 | 3.23% |
| 2026-04-02 | 6.76 | 7.08 | 6.73 | 6.94 | +2.51% | 4.55 | 4.59% |
| 2026-04-01 | 7.30 | 7.48 | 6.75 | 6.77 | -1.02% | 4.75 | 4.69% |
| 2026-03-31 | 6.78 | 6.95 | 6.77 | 6.84 | +0.59% | 1.86 | 1.89% |
| 2026-03-30 | 6.65 | 6.88 | 6.60 | 6.80 | +1.19% | 1.49 | 1.54% |
| 2026-03-27 | 6.65 | 6.72 | 6.60 | 6.72 | 0.00% | 1.28 | 1.33% |
| 2026-03-26 | 6.77 | 6.84 | 6.70 | 6.72 | -0.30% | 1.63 | 1.68% |
| 2026-03-25 | 6.51 | 6.84 | 6.46 | 6.74 | +3.37% | 2.55 | 2.66% |