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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.51 | 6.53 | 6.46 | 6.49 | -0.31% | 1.15 | 1.24% |
| 2025-09-16 | 6.53 | 6.59 | 6.44 | 6.51 | +0.93% | 1.50 | 1.60% |
| 2025-09-15 | 6.44 | 6.47 | 6.40 | 6.45 | +0.16% | 1.01 | 1.09% |
| 2025-09-12 | 6.49 | 6.50 | 6.42 | 6.44 | -0.77% | 1.44 | 1.55% |
| 2025-09-11 | 6.43 | 6.51 | 6.40 | 6.49 | +0.62% | 1.34 | 1.45% |
| 2025-09-10 | 6.49 | 6.52 | 6.43 | 6.45 | -0.62% | 1.34 | 1.44% |
| 2025-09-09 | 6.61 | 6.62 | 6.47 | 6.49 | -2.11% | 1.83 | 1.95% |
| 2025-09-08 | 6.41 | 6.65 | 6.40 | 6.63 | +4.41% | 3.77 | 4.00% |
| 2025-09-05 | 6.28 | 6.35 | 6.25 | 6.35 | +1.28% | 1.29 | 1.43% |
| 2025-09-04 | 6.30 | 6.33 | 6.22 | 6.27 | -0.16% | 1.62 | 1.80% |
| 2025-09-03 | 6.39 | 6.44 | 6.25 | 6.28 | -1.88% | 1.44 | 1.59% |
| 2025-09-02 | 6.47 | 6.48 | 6.32 | 6.40 | -1.23% | 1.78 | 1.95% |
| 2025-09-01 | 6.59 | 6.61 | 6.44 | 6.48 | -1.67% | 2.04 | 2.19% |
| 2025-08-29 | 6.60 | 6.67 | 6.55 | 6.59 | +0.15% | 1.88 | 1.99% |
| 2025-08-28 | 6.56 | 6.68 | 6.41 | 6.58 | +0.46% | 2.23 | 2.37% |
| 2025-08-27 | 6.75 | 6.79 | 6.54 | 6.55 | -2.96% | 2.57 | 2.68% |
| 2025-08-26 | 6.78 | 6.82 | 6.68 | 6.75 | +0.60% | 2.59 | 2.68% |
| 2025-08-25 | 6.67 | 6.73 | 6.63 | 6.71 | +0.75% | 2.18 | 2.27% |
| 2025-08-22 | 6.62 | 6.68 | 6.57 | 6.66 | +0.30% | 1.90 | 2.00% |
| 2025-08-21 | 6.67 | 6.70 | 6.61 | 6.64 | -0.60% | 1.56 | 1.64% |