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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.54 | 4.61 | 4.52 | 4.56 | +0.22% | 1.76 | 0.52% |
| 2026-04-21 | 4.58 | 4.60 | 4.52 | 4.55 | -0.22% | 1.80 | 0.53% |
| 2026-04-20 | 4.68 | 4.68 | 4.50 | 4.56 | -4.00% | 3.34 | 0.98% |
| 2026-04-17 | 4.81 | 4.85 | 4.69 | 4.75 | -1.66% | 2.33 | 0.66% |
| 2026-04-16 | 4.67 | 4.84 | 4.61 | 4.83 | +3.65% | 4.07 | 1.16% |
| 2026-04-15 | 4.67 | 4.81 | 4.60 | 4.66 | 0.00% | 2.90 | 0.83% |
| 2026-04-14 | 4.81 | 4.84 | 4.59 | 4.66 | -2.71% | 4.94 | 1.42% |
| 2026-04-13 | 4.80 | 4.98 | 4.61 | 4.79 | +2.57% | 6.44 | 1.79% |
| 2026-04-10 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-09 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-08 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-07 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-03 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-02 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-01 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-03-31 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-03-30 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-03-27 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-03-26 | 4.76 | 4.81 | 4.65 | 4.67 | -2.30% | 2.53 | 0.72% |
| 2026-03-25 | 4.80 | 4.84 | 4.73 | 4.78 | 0.00% | 1.97 | 0.55% |