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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.32 | 6.48 | 6.32 | 6.35 | +0.95% | 1.58 | 1.72% |
| 2025-11-19 | 6.33 | 6.35 | 6.27 | 6.29 | -0.63% | 0.79 | 0.87% |
| 2025-11-18 | 6.43 | 6.46 | 6.31 | 6.33 | -1.71% | 1.51 | 1.66% |
| 2025-11-17 | 6.52 | 6.53 | 6.43 | 6.44 | -1.68% | 1.44 | 1.55% |
| 2025-11-14 | 6.53 | 6.59 | 6.52 | 6.55 | 0.00% | 1.17 | 1.24% |
| 2025-11-13 | 6.52 | 6.57 | 6.50 | 6.55 | +0.31% | 1.02 | 1.08% |
| 2025-11-12 | 6.58 | 6.58 | 6.49 | 6.53 | -0.91% | 1.31 | 1.40% |
| 2025-11-11 | 6.52 | 6.59 | 6.50 | 6.59 | +1.07% | 1.56 | 1.66% |
| 2025-11-10 | 6.54 | 6.56 | 6.49 | 6.52 | -0.15% | 1.20 | 1.28% |
| 2025-11-07 | 6.49 | 6.55 | 6.46 | 6.53 | +0.31% | 1.21 | 1.29% |
| 2025-11-06 | 6.49 | 6.54 | 6.46 | 6.51 | +0.31% | 1.31 | 1.40% |
| 2025-11-05 | 6.40 | 6.52 | 6.38 | 6.49 | +0.78% | 1.13 | 1.21% |
| 2025-11-04 | 6.45 | 6.49 | 6.41 | 6.44 | -0.31% | 0.98 | 1.06% |
| 2025-11-03 | 6.40 | 6.47 | 6.35 | 6.46 | +0.94% | 1.38 | 1.49% |
| 2025-10-31 | 6.52 | 6.53 | 6.40 | 6.40 | -1.84% | 1.94 | 2.10% |
| 2025-10-30 | 6.53 | 6.63 | 6.49 | 6.52 | -2.54% | 2.35 | 2.49% |
| 2025-10-29 | 6.64 | 6.73 | 6.60 | 6.69 | +0.30% | 1.65 | 1.73% |
| 2025-10-28 | 6.73 | 6.81 | 6.65 | 6.67 | -1.62% | 1.90 | 1.98% |
| 2025-10-27 | 6.60 | 6.95 | 6.54 | 6.78 | +2.88% | 4.64 | 4.78% |
| 2025-10-24 | 6.70 | 6.76 | 6.58 | 6.59 | -2.95% | 3.44 | 3.61% |