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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.80 | 4.84 | 4.68 | 4.78 | +1.70% | 2.47 | 0.69% |
| 2026-03-23 | 4.78 | 4.88 | 4.68 | 4.70 | -2.08% | 3.60 | 1.00% |
| 2026-03-20 | 4.92 | 4.94 | 4.76 | 4.80 | -2.04% | 2.54 | 0.69% |
| 2026-03-19 | 5.05 | 5.05 | 4.85 | 4.90 | -3.54% | 2.90 | 0.78% |
| 2026-03-18 | 5.12 | 5.16 | 5.04 | 5.08 | -0.78% | 1.66 | 0.43% |
| 2026-03-17 | 5.20 | 5.26 | 5.09 | 5.12 | -1.16% | 1.91 | 0.49% |
| 2026-03-16 | 5.33 | 5.34 | 5.14 | 5.18 | -3.00% | 1.94 | 0.50% |
| 2026-03-13 | 5.41 | 5.48 | 5.32 | 5.34 | -1.66% | 1.72 | 0.42% |
| 2026-03-12 | 5.40 | 5.49 | 5.37 | 5.43 | +0.56% | 1.48 | 0.36% |
| 2026-03-11 | 5.38 | 5.50 | 5.36 | 5.40 | 0.00% | 1.99 | 0.49% |
| 2026-03-10 | 5.43 | 5.52 | 5.33 | 5.40 | -0.55% | 1.52 | 0.37% |
| 2026-03-09 | 5.43 | 5.45 | 5.27 | 5.43 | 0.00% | 1.85 | 0.46% |
| 2026-03-06 | 5.46 | 5.49 | 5.40 | 5.43 | -0.55% | 1.19 | 0.29% |
| 2026-03-05 | 5.57 | 5.59 | 5.42 | 5.46 | -0.36% | 1.38 | 0.34% |
| 2026-03-04 | 5.50 | 5.63 | 5.45 | 5.48 | -1.97% | 1.59 | 0.38% |
| 2026-03-03 | 5.77 | 5.84 | 5.56 | 5.59 | -3.45% | 2.46 | 0.58% |
| 2026-03-02 | 5.67 | 5.79 | 5.62 | 5.79 | +1.22% | 3.00 | 0.70% |
| 2026-02-27 | 5.65 | 5.78 | 5.61 | 5.72 | +0.70% | 2.16 | 0.50% |
| 2026-02-26 | 5.71 | 5.79 | 5.65 | 5.68 | -0.35% | 1.66 | 0.39% |
| 2026-02-25 | 5.49 | 5.80 | 5.47 | 5.70 | +3.64% | 2.47 | 0.58% |