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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.52 | 3.53 | 3.48 | 3.51 | -0.28% | 0.67 | 0.29% |
| 2025-05-26 | 3.52 | 3.56 | 3.49 | 3.52 | -0.28% | 0.98 | 0.42% |
| 2025-05-23 | 3.55 | 3.59 | 3.53 | 3.53 | -0.84% | 0.92 | 0.39% |
| 2025-05-22 | 3.58 | 3.60 | 3.56 | 3.56 | -0.83% | 0.76 | 0.33% |
| 2025-05-21 | 3.60 | 3.61 | 3.57 | 3.59 | 0.00% | 0.60 | 0.25% |
| 2025-05-20 | 3.64 | 3.65 | 3.58 | 3.59 | -0.82% | 0.80 | 0.34% |
| 2025-05-19 | 3.60 | 3.64 | 3.59 | 3.62 | +0.28% | 0.84 | 0.35% |
| 2025-05-16 | 3.61 | 3.64 | 3.58 | 3.61 | -0.27% | 0.78 | 0.33% |
| 2025-05-15 | 3.62 | 3.65 | 3.60 | 3.62 | -0.27% | 0.60 | 0.25% |
| 2025-05-14 | 3.63 | 3.64 | 3.57 | 3.63 | 0.00% | 1.04 | 0.44% |
| 2025-05-13 | 3.59 | 3.65 | 3.58 | 3.63 | +1.39% | 1.12 | 0.47% |
| 2025-05-12 | 3.60 | 3.62 | 3.54 | 3.58 | 0.00% | 0.94 | 0.40% |
| 2025-05-09 | 3.60 | 3.63 | 3.57 | 3.58 | -0.55% | 0.97 | 0.41% |
| 2025-05-08 | 3.65 | 3.65 | 3.57 | 3.60 | -1.63% | 1.31 | 0.56% |
| 2025-05-07 | 3.68 | 3.69 | 3.62 | 3.66 | +0.55% | 0.78 | 0.33% |
| 2025-05-06 | 3.58 | 3.67 | 3.53 | 3.64 | +1.39% | 1.74 | 0.73% |