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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.32 | 4.49 | 4.25 | 4.26 | -0.93% | 3.98 | 1.40% |
| 2025-07-22 | 4.18 | 4.32 | 4.14 | 4.30 | +2.87% | 3.09 | 1.12% |
| 2025-07-21 | 4.07 | 4.23 | 4.06 | 4.18 | +3.21% | 3.17 | 1.17% |
| 2025-07-18 | 4.05 | 4.16 | 4.02 | 4.05 | +0.75% | 1.69 | 0.64% |
| 2025-07-17 | 3.88 | 4.05 | 3.85 | 4.02 | +3.88% | 2.67 | 1.03% |
| 2025-07-16 | 3.98 | 4.00 | 3.84 | 3.87 | -3.25% | 2.24 | 0.88% |
| 2025-07-15 | 4.02 | 4.05 | 3.97 | 4.00 | -0.99% | 1.16 | 0.44% |
| 2025-07-14 | 3.99 | 4.06 | 3.96 | 4.04 | +1.00% | 1.96 | 0.75% |
| 2025-07-11 | 4.02 | 4.11 | 3.99 | 4.00 | -0.74% | 2.63 | 1.00% |
| 2025-07-10 | 3.94 | 4.03 | 3.91 | 4.03 | +1.77% | 1.52 | 0.59% |
| 2025-07-09 | 4.01 | 4.07 | 3.93 | 3.96 | -1.74% | 1.69 | 0.65% |
| 2025-07-08 | 3.99 | 4.06 | 3.94 | 4.03 | +0.75% | 2.31 | 0.89% |
| 2025-07-07 | 3.95 | 4.09 | 3.91 | 4.00 | -0.25% | 2.98 | 1.14% |
| 2025-07-04 | 3.85 | 4.12 | 3.85 | 4.01 | +4.16% | 4.58 | 1.76% |
| 2025-07-03 | 3.87 | 3.89 | 3.72 | 3.85 | -0.26% | 3.83 | 1.55% |
| 2025-07-02 | 3.51 | 3.86 | 3.51 | 3.86 | +9.97% | 4.21 | 1.73% |
| 2025-07-01 | 3.41 | 3.53 | 3.39 | 3.51 | +3.24% | 1.49 | 0.66% |
| 2025-06-30 | 3.38 | 3.43 | 3.37 | 3.40 | +0.59% | 0.89 | 0.40% |
| 2025-06-27 | 3.36 | 3.41 | 3.35 | 3.38 | +0.60% | 0.89 | 0.40% |
| 2025-06-26 | 3.37 | 3.40 | 3.34 | 3.36 | -0.59% | 0.78 | 0.36% |