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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.68 | 6.86 | 6.57 | 6.79 | -0.59% | 6.24 | 6.49% |
| 2025-10-22 | 7.16 | 7.21 | 6.79 | 6.83 | +4.27% | 10.16 | 10.18% |
| 2025-10-21 | 6.47 | 6.63 | 6.47 | 6.55 | +1.08% | 1.99 | 2.11% |
| 2025-10-20 | 6.39 | 6.49 | 6.37 | 6.48 | +2.21% | 1.42 | 1.54% |
| 2025-10-17 | 6.44 | 6.47 | 6.34 | 6.34 | -1.25% | 1.14 | 1.24% |
| 2025-10-16 | 6.46 | 6.47 | 6.40 | 6.42 | -0.77% | 0.93 | 1.01% |
| 2025-10-15 | 6.41 | 6.49 | 6.40 | 6.47 | +0.62% | 1.04 | 1.12% |
| 2025-10-14 | 6.48 | 6.51 | 6.41 | 6.43 | -0.77% | 1.48 | 1.60% |
| 2025-10-13 | 6.28 | 6.50 | 6.25 | 6.48 | +1.57% | 2.52 | 2.75% |
| 2025-10-10 | 6.30 | 6.42 | 6.29 | 6.38 | +0.95% | 1.67 | 1.82% |
| 2025-10-09 | 6.28 | 6.38 | 6.26 | 6.32 | +1.77% | 1.83 | 2.02% |
| 2025-09-30 | 6.17 | 6.22 | 6.15 | 6.21 | +0.49% | 1.00 | 1.12% |
| 2025-09-29 | 6.15 | 6.19 | 6.08 | 6.18 | +0.32% | 0.91 | 1.03% |
| 2025-09-26 | 6.14 | 6.21 | 6.10 | 6.16 | -0.16% | 0.90 | 1.02% |
| 2025-09-25 | 6.21 | 6.22 | 6.16 | 6.17 | -0.96% | 1.39 | 1.57% |
| 2025-09-24 | 6.19 | 6.23 | 6.10 | 6.23 | +0.32% | 0.77 | 0.87% |
| 2025-09-23 | 6.27 | 6.28 | 6.10 | 6.21 | -0.80% | 1.26 | 1.42% |
| 2025-09-22 | 6.34 | 6.35 | 6.22 | 6.26 | -1.42% | 1.17 | 1.31% |
| 2025-09-19 | 6.34 | 6.38 | 6.29 | 6.35 | +0.32% | 1.36 | 1.50% |
| 2025-09-18 | 6.48 | 6.49 | 6.28 | 6.33 | -2.47% | 1.85 | 2.02% |