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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.28 | 6.50 | 6.26 | 6.43 | +1.90% | 2.12 | 2.30% |
| 2025-12-17 | 6.34 | 6.35 | 6.20 | 6.31 | -0.63% | 2.06 | 2.29% |
| 2025-12-16 | 6.49 | 6.53 | 6.33 | 6.35 | -2.76% | 1.79 | 1.95% |
| 2025-12-15 | 6.39 | 6.62 | 6.38 | 6.53 | +2.35% | 2.24 | 2.39% |
| 2025-12-12 | 6.37 | 6.41 | 6.35 | 6.38 | +0.16% | 1.05 | 1.15% |
| 2025-12-11 | 6.46 | 6.46 | 6.35 | 6.37 | -1.39% | 1.34 | 1.46% |
| 2025-12-10 | 6.40 | 6.51 | 6.39 | 6.46 | +0.47% | 1.21 | 1.30% |
| 2025-12-09 | 6.56 | 6.57 | 6.42 | 6.43 | -2.28% | 1.73 | 1.86% |
| 2025-12-08 | 6.70 | 6.75 | 6.56 | 6.58 | -2.23% | 2.23 | 2.36% |
| 2025-12-05 | 6.65 | 6.74 | 6.62 | 6.73 | +1.36% | 2.00 | 2.09% |
| 2025-12-04 | 6.57 | 6.69 | 6.53 | 6.64 | +1.07% | 2.28 | 2.40% |
| 2025-12-03 | 6.58 | 6.63 | 6.54 | 6.57 | -0.91% | 1.88 | 1.99% |
| 2025-12-02 | 6.53 | 6.64 | 6.51 | 6.63 | +1.22% | 2.12 | 2.24% |
| 2025-12-01 | 6.45 | 6.58 | 6.43 | 6.55 | +0.31% | 2.09 | 2.24% |
| 2025-11-28 | 6.32 | 6.54 | 6.28 | 6.53 | +2.67% | 3.16 | 3.42% |
| 2025-11-27 | 6.50 | 6.58 | 6.33 | 6.36 | -4.36% | 3.73 | 4.07% |
| 2025-11-26 | 6.75 | 6.87 | 6.55 | 6.65 | +2.31% | 5.64 | 5.88% |
| 2025-11-25 | 6.44 | 6.57 | 6.37 | 6.50 | -0.15% | 2.25 | 2.41% |
| 2025-11-24 | 6.52 | 6.65 | 6.44 | 6.51 | +3.83% | 3.85 | 4.12% |
| 2025-11-21 | 6.43 | 6.49 | 6.27 | 6.27 | -1.26% | 2.65 | 2.89% |