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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.48 | 5.54 | 5.42 | 5.50 | +1.85% | 1.54 | 0.37% |
| 2026-02-13 | 5.53 | 5.56 | 5.40 | 5.40 | -2.88% | 1.75 | 0.43% |
| 2026-02-12 | 5.55 | 5.64 | 5.51 | 5.56 | 0.00% | 1.34 | 0.32% |
| 2026-02-11 | 5.51 | 5.60 | 5.47 | 5.56 | +0.72% | 1.66 | 0.40% |
| 2026-02-10 | 5.60 | 5.63 | 5.50 | 5.52 | -1.43% | 1.14 | 0.27% |
| 2026-02-09 | 5.56 | 5.68 | 5.53 | 5.60 | +1.27% | 1.60 | 0.38% |
| 2026-02-06 | 5.49 | 5.60 | 5.42 | 5.53 | -0.36% | 1.42 | 0.34% |
| 2026-02-05 | 5.61 | 5.64 | 5.51 | 5.55 | -1.42% | 1.33 | 0.32% |
| 2026-02-04 | 5.58 | 5.65 | 5.48 | 5.63 | +0.90% | 1.91 | 0.45% |
| 2026-02-03 | 5.35 | 5.59 | 5.35 | 5.58 | +5.48% | 2.54 | 0.61% |
| 2026-02-02 | 5.57 | 5.61 | 5.27 | 5.29 | -6.54% | 3.25 | 0.80% |
| 2026-01-30 | 5.66 | 5.75 | 5.46 | 5.66 | -0.35% | 3.28 | 0.77% |
| 2026-01-29 | 5.75 | 5.78 | 5.64 | 5.68 | -0.70% | 2.31 | 0.54% |
| 2026-01-28 | 5.61 | 5.76 | 5.52 | 5.72 | +1.96% | 2.68 | 0.63% |
| 2026-01-27 | 5.67 | 5.73 | 5.55 | 5.61 | -1.75% | 2.77 | 0.66% |
| 2026-01-26 | 5.72 | 5.85 | 5.65 | 5.71 | +0.88% | 3.58 | 0.83% |
| 2026-01-23 | 5.55 | 5.72 | 5.44 | 5.66 | +1.98% | 2.84 | 0.67% |
| 2026-01-22 | 5.44 | 5.58 | 5.39 | 5.55 | +2.21% | 2.09 | 0.51% |
| 2026-01-21 | 5.35 | 5.44 | 5.27 | 5.43 | +1.50% | 2.13 | 0.52% |
| 2026-01-20 | 5.35 | 5.42 | 5.21 | 5.35 | +0.75% | 2.58 | 0.65% |