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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.46 | 6.59 | 6.42 | 6.55 | +1.24% | 1.89 | 2.02% |
| 2026-01-16 | 6.46 | 6.60 | 6.45 | 6.47 | 0.00% | 2.13 | 2.28% |
| 2026-01-15 | 6.51 | 6.55 | 6.45 | 6.47 | -0.61% | 1.80 | 1.93% |
| 2026-01-14 | 6.60 | 6.66 | 6.46 | 6.51 | -1.51% | 3.09 | 3.27% |
| 2026-01-13 | 6.68 | 6.69 | 6.58 | 6.61 | -0.90% | 2.15 | 2.26% |
| 2026-01-12 | 6.63 | 6.70 | 6.62 | 6.67 | +0.30% | 2.22 | 2.32% |
| 2026-01-09 | 6.66 | 6.72 | 6.61 | 6.65 | -0.45% | 1.88 | 1.97% |
| 2026-01-08 | 6.57 | 6.72 | 6.56 | 6.68 | +1.52% | 2.09 | 2.18% |
| 2026-01-07 | 6.64 | 6.70 | 6.58 | 6.58 | -0.90% | 2.11 | 2.22% |
| 2026-01-06 | 6.44 | 6.65 | 6.43 | 6.64 | +3.27% | 2.72 | 2.88% |
| 2026-01-05 | 6.60 | 6.61 | 6.42 | 6.43 | -2.72% | 2.25 | 2.42% |
| 2025-12-31 | 6.56 | 6.63 | 6.51 | 6.61 | +0.76% | 1.27 | 1.35% |
| 2025-12-30 | 6.62 | 6.64 | 6.54 | 6.56 | -1.50% | 1.18 | 1.25% |
| 2025-12-29 | 6.59 | 6.72 | 6.58 | 6.66 | +1.06% | 1.64 | 1.72% |
| 2025-12-26 | 6.61 | 6.64 | 6.53 | 6.59 | -0.45% | 1.28 | 1.35% |
| 2025-12-25 | 6.62 | 6.65 | 6.59 | 6.62 | +0.15% | 1.26 | 1.32% |
| 2025-12-24 | 6.54 | 6.63 | 6.53 | 6.61 | +0.92% | 1.40 | 1.48% |
| 2025-12-23 | 6.53 | 6.65 | 6.52 | 6.55 | 0.00% | 1.13 | 1.19% |
| 2025-12-22 | 6.50 | 6.58 | 6.47 | 6.55 | +0.46% | 1.30 | 1.38% |
| 2025-12-19 | 6.42 | 6.56 | 6.42 | 6.52 | +1.40% | 1.59 | 1.70% |