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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.66 | 6.81 | 6.66 | 6.78 | +1.95% | 2.04 | 2.10% |
| 2026-02-13 | 6.67 | 6.73 | 6.62 | 6.65 | -0.30% | 1.61 | 1.69% |
| 2026-02-12 | 6.72 | 6.78 | 6.66 | 6.67 | -0.74% | 1.66 | 1.73% |
| 2026-02-11 | 6.72 | 6.84 | 6.69 | 6.72 | 0.00% | 1.87 | 1.93% |
| 2026-02-10 | 6.77 | 6.77 | 6.64 | 6.72 | -0.44% | 1.97 | 2.05% |
| 2026-02-09 | 6.79 | 6.85 | 6.71 | 6.75 | +0.30% | 2.25 | 2.32% |
| 2026-02-06 | 6.85 | 6.87 | 6.71 | 6.73 | -2.32% | 2.65 | 2.73% |
| 2026-02-05 | 7.03 | 7.05 | 6.86 | 6.89 | -1.85% | 2.10 | 2.11% |
| 2026-02-04 | 6.80 | 7.08 | 6.79 | 7.02 | +2.63% | 3.37 | 3.38% |
| 2026-02-03 | 6.70 | 6.88 | 6.64 | 6.84 | +3.17% | 2.41 | 2.49% |
| 2026-02-02 | 6.85 | 6.89 | 6.60 | 6.63 | -3.91% | 2.62 | 2.71% |
| 2026-01-30 | 6.89 | 6.98 | 6.78 | 6.90 | +0.15% | 2.29 | 2.32% |
| 2026-01-29 | 6.85 | 6.97 | 6.80 | 6.89 | +0.58% | 2.33 | 2.36% |
| 2026-01-28 | 6.75 | 6.96 | 6.68 | 6.85 | +1.33% | 2.99 | 3.05% |
| 2026-01-27 | 6.83 | 6.90 | 6.69 | 6.76 | -1.31% | 2.17 | 2.24% |
| 2026-01-26 | 6.84 | 6.87 | 6.75 | 6.85 | +0.74% | 2.55 | 2.61% |
| 2026-01-23 | 6.86 | 6.96 | 6.77 | 6.80 | -0.29% | 2.52 | 2.57% |
| 2026-01-22 | 6.76 | 6.87 | 6.73 | 6.82 | +0.89% | 2.68 | 2.75% |
| 2026-01-21 | 6.69 | 6.89 | 6.66 | 6.76 | +1.81% | 4.67 | 4.78% |
| 2026-01-20 | 6.57 | 6.65 | 6.53 | 6.64 | +1.37% | 2.33 | 2.46% |