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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.14 | 4.20 | 4.12 | 4.19 | +0.96% | 1.24 | 0.46% |
| 2025-08-19 | 4.12 | 4.19 | 4.12 | 4.15 | +0.97% | 1.38 | 0.51% |
| 2025-08-18 | 4.15 | 4.16 | 4.09 | 4.11 | -0.48% | 1.54 | 0.57% |
| 2025-08-15 | 4.06 | 4.14 | 4.06 | 4.13 | +1.47% | 1.07 | 0.40% |
| 2025-08-14 | 4.17 | 4.20 | 4.06 | 4.07 | -2.40% | 1.46 | 0.55% |
| 2025-08-13 | 4.18 | 4.24 | 4.16 | 4.17 | +0.24% | 1.06 | 0.39% |
| 2025-08-12 | 4.20 | 4.21 | 4.15 | 4.16 | -1.19% | 1.06 | 0.39% |
| 2025-08-11 | 4.26 | 4.27 | 4.20 | 4.21 | -1.17% | 1.03 | 0.38% |
| 2025-08-08 | 4.15 | 4.30 | 4.13 | 4.26 | +2.40% | 1.41 | 0.51% |
| 2025-08-07 | 4.24 | 4.28 | 4.12 | 4.16 | -1.89% | 1.80 | 0.66% |
| 2025-08-06 | 4.18 | 4.25 | 4.15 | 4.24 | +1.44% | 1.28 | 0.47% |
| 2025-08-05 | 4.15 | 4.25 | 4.13 | 4.18 | +0.97% | 1.54 | 0.56% |
| 2025-08-04 | 4.12 | 4.16 | 4.03 | 4.14 | +0.24% | 1.64 | 0.62% |
| 2025-08-01 | 4.17 | 4.19 | 4.11 | 4.13 | -1.20% | 1.85 | 0.69% |
| 2025-07-31 | 4.38 | 4.38 | 4.15 | 4.18 | -5.00% | 2.19 | 0.80% |
| 2025-07-30 | 4.44 | 4.55 | 4.36 | 4.40 | -0.45% | 2.59 | 0.90% |
| 2025-07-29 | 4.30 | 4.43 | 4.26 | 4.42 | +2.79% | 2.13 | 0.75% |
| 2025-07-28 | 4.30 | 4.32 | 4.18 | 4.30 | -0.46% | 1.94 | 0.70% |
| 2025-07-25 | 4.35 | 4.38 | 4.31 | 4.32 | -0.46% | 1.61 | 0.57% |
| 2025-07-24 | 4.22 | 4.36 | 4.20 | 4.34 | +1.88% | 2.23 | 0.80% |