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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.33 | 6.54 | 6.24 | 6.52 | +4.32% | 2.08 | 2.26% |
| 2026-03-23 | 6.50 | 6.52 | 6.20 | 6.25 | -5.30% | 2.44 | 2.66% |
| 2026-03-20 | 6.74 | 6.74 | 6.58 | 6.60 | -1.64% | 1.71 | 1.79% |
| 2026-03-19 | 6.78 | 6.80 | 6.65 | 6.71 | -1.76% | 2.01 | 2.09% |
| 2026-03-18 | 6.85 | 6.87 | 6.74 | 6.83 | +0.29% | 1.63 | 1.67% |
| 2026-03-17 | 6.94 | 6.99 | 6.81 | 6.81 | -1.16% | 1.85 | 1.87% |
| 2026-03-16 | 7.11 | 7.14 | 6.86 | 6.89 | -3.64% | 3.16 | 3.18% |
| 2026-03-13 | 7.14 | 7.29 | 7.07 | 7.15 | +0.14% | 2.66 | 2.58% |
| 2026-03-12 | 7.03 | 7.19 | 6.97 | 7.14 | +1.42% | 2.43 | 2.38% |
| 2026-03-11 | 6.99 | 7.07 | 6.86 | 7.04 | +1.00% | 2.46 | 2.46% |
| 2026-03-10 | 7.16 | 7.16 | 6.95 | 6.97 | -2.52% | 2.96 | 2.95% |
| 2026-03-09 | 7.08 | 7.19 | 7.05 | 7.15 | -0.28% | 2.63 | 2.58% |
| 2026-03-06 | 7.11 | 7.19 | 7.03 | 7.17 | +0.99% | 1.87 | 1.82% |
| 2026-03-05 | 7.28 | 7.35 | 7.05 | 7.10 | -1.53% | 2.83 | 2.76% |
| 2026-03-04 | 6.99 | 7.35 | 6.95 | 7.21 | +1.98% | 4.53 | 4.38% |
| 2026-03-03 | 7.01 | 7.27 | 7.00 | 7.07 | +0.57% | 4.11 | 4.00% |
| 2026-03-02 | 7.00 | 7.06 | 6.92 | 7.03 | -0.99% | 2.56 | 2.55% |
| 2026-02-27 | 6.91 | 7.14 | 6.89 | 7.10 | +2.60% | 3.19 | 3.15% |
| 2026-02-26 | 6.87 | 7.00 | 6.84 | 6.92 | +0.58% | 2.19 | 2.20% |
| 2026-02-25 | 6.79 | 6.97 | 6.78 | 6.88 | +1.47% | 2.45 | 2.48% |