首钢股份 sz.000959
3.62
-1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.69 | 3.73 | 3.60 | 3.62 | -1.09% | 1.28 | 0.47% |
| 2026-05-22 | 3.72 | 3.73 | 3.64 | 3.66 | -0.54% | 1.34 | 0.49% |
| 2026-05-21 | 3.76 | 3.82 | 3.67 | 3.68 | -1.87% | 1.35 | 0.48% |
| 2026-05-20 | 3.87 | 3.87 | 3.70 | 3.75 | -3.85% | 1.76 | 0.63% |
| 2026-05-19 | 3.94 | 3.97 | 3.84 | 3.90 | -1.27% | 1.41 | 0.49% |
| 2026-05-18 | 4.07 | 4.09 | 3.94 | 3.95 | -3.42% | 1.90 | 0.64% |
| 2026-05-15 | 4.14 | 4.17 | 4.07 | 4.09 | -1.21% | 1.53 | 0.50% |
| 2026-05-14 | 4.27 | 4.29 | 4.14 | 4.14 | -3.04% | 1.58 | 0.51% |
| 2026-05-13 | 4.36 | 4.38 | 4.26 | 4.27 | -2.06% | 1.63 | 0.51% |
| 2026-05-12 | 4.48 | 4.50 | 4.36 | 4.36 | -2.46% | 1.60 | 0.49% |
| 2026-05-11 | 4.54 | 4.54 | 4.45 | 4.47 | -1.54% | 1.36 | 0.41% |
| 2026-05-08 | 4.57 | 4.62 | 4.51 | 4.54 | -0.87% | 1.19 | 0.35% |
| 2026-05-07 | 4.62 | 4.69 | 4.57 | 4.58 | +0.22% | 1.38 | 0.40% |
| 2026-05-06 | 4.56 | 4.60 | 4.52 | 4.57 | +0.22% | 1.60 | 0.47% |
| 2026-04-30 | 4.69 | 4.69 | 4.52 | 4.56 | -2.77% | 1.78 | 0.52% |
| 2026-04-29 | 4.49 | 4.73 | 4.47 | 4.69 | +4.22% | 2.44 | 0.70% |
| 2026-04-28 | 4.42 | 4.50 | 4.38 | 4.50 | +1.35% | 1.53 | 0.46% |
| 2026-04-27 | 4.44 | 4.50 | 4.41 | 4.44 | -0.22% | 1.42 | 0.43% |
| 2026-04-24 | 4.41 | 4.47 | 4.36 | 4.45 | 0.00% | 1.38 | 0.42% |
| 2026-04-23 | 4.55 | 4.58 | 4.43 | 4.45 | -2.41% | 1.83 | 0.55% |