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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.36 | 3.40 | 3.33 | 3.38 | +0.90% | 0.82 | 0.38% |
| 2025-06-24 | 3.33 | 3.37 | 3.31 | 3.35 | +0.90% | 0.70 | 0.32% |
| 2025-06-23 | 3.34 | 3.36 | 3.30 | 3.32 | -0.90% | 0.72 | 0.33% |
| 2025-06-20 | 3.33 | 3.39 | 3.32 | 3.35 | +0.60% | 1.11 | 0.51% |
| 2025-06-19 | 3.36 | 3.37 | 3.32 | 3.33 | -0.89% | 0.63 | 0.29% |
| 2025-06-18 | 3.38 | 3.39 | 3.32 | 3.36 | -0.88% | 0.90 | 0.41% |
| 2025-06-17 | 3.42 | 3.43 | 3.37 | 3.39 | -0.87% | 0.77 | 0.34% |
| 2025-06-16 | 3.44 | 3.46 | 3.40 | 3.42 | -0.86% | 0.70 | 0.31% |
| 2025-06-13 | 3.49 | 3.50 | 3.44 | 3.45 | -1.14% | 0.61 | 0.27% |
| 2025-06-12 | 3.50 | 3.51 | 3.47 | 3.49 | -0.57% | 0.57 | 0.25% |
| 2025-06-11 | 3.50 | 3.54 | 3.49 | 3.51 | +0.28% | 0.72 | 0.31% |
| 2025-06-10 | 3.52 | 3.53 | 3.48 | 3.50 | 0.00% | 0.80 | 0.35% |
| 2025-06-09 | 3.51 | 3.53 | 3.46 | 3.50 | -0.56% | 0.71 | 0.31% |
| 2025-06-06 | 3.47 | 3.52 | 3.46 | 3.52 | +1.72% | 0.76 | 0.33% |
| 2025-06-05 | 3.49 | 3.52 | 3.45 | 3.46 | -0.29% | 0.74 | 0.33% |
| 2025-06-04 | 3.42 | 3.49 | 3.41 | 3.47 | +1.75% | 1.05 | 0.46% |
| 2025-06-03 | 3.53 | 3.53 | 3.40 | 3.41 | -3.38% | 1.05 | 0.47% |
| 2025-05-30 | 3.50 | 3.57 | 3.48 | 3.53 | +0.85% | 0.95 | 0.41% |
| 2025-05-29 | 3.50 | 3.52 | 3.48 | 3.50 | +0.28% | 0.70 | 0.30% |
| 2025-05-28 | 3.50 | 3.52 | 3.47 | 3.49 | -0.57% | 0.57 | 0.25% |