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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.20 | 5.35 | 5.13 | 5.31 | +2.12% | 2.70 | 0.68% |
| 2026-01-16 | 5.22 | 5.27 | 5.12 | 5.20 | +0.39% | 2.30 | 0.59% |
| 2026-01-15 | 5.22 | 5.31 | 5.16 | 5.18 | -0.96% | 2.49 | 0.63% |
| 2026-01-14 | 5.17 | 5.30 | 5.15 | 5.23 | +0.97% | 2.88 | 0.73% |
| 2026-01-13 | 5.19 | 5.30 | 5.12 | 5.18 | -0.58% | 2.78 | 0.71% |
| 2026-01-12 | 5.00 | 5.30 | 4.99 | 5.21 | +6.33% | 3.94 | 1.01% |
| 2026-01-09 | 5.05 | 5.12 | 4.88 | 4.90 | -2.97% | 3.24 | 0.87% |
| 2026-01-08 | 5.00 | 5.06 | 4.96 | 5.05 | +0.80% | 2.26 | 0.60% |
| 2026-01-07 | 4.94 | 5.06 | 4.93 | 5.01 | +1.83% | 2.26 | 0.60% |
| 2026-01-06 | 4.88 | 4.96 | 4.82 | 4.92 | +1.23% | 2.13 | 0.58% |
| 2026-01-05 | 4.96 | 4.99 | 4.82 | 4.86 | -0.82% | 2.35 | 0.64% |
| 2025-12-31 | 4.90 | 4.92 | 4.85 | 4.90 | 0.00% | 1.33 | 0.36% |
| 2025-12-30 | 4.90 | 4.95 | 4.84 | 4.90 | -0.61% | 1.96 | 0.53% |
| 2025-12-29 | 4.93 | 5.00 | 4.88 | 4.93 | 0.00% | 2.00 | 0.54% |
| 2025-12-26 | 4.90 | 4.97 | 4.88 | 4.93 | +0.61% | 1.94 | 0.52% |
| 2025-12-25 | 4.99 | 5.00 | 4.85 | 4.90 | -1.80% | 2.37 | 0.64% |
| 2025-12-24 | 4.87 | 5.04 | 4.81 | 4.99 | +2.46% | 3.39 | 0.91% |
| 2025-12-23 | 4.85 | 4.94 | 4.81 | 4.87 | +0.41% | 3.91 | 1.07% |
| 2025-12-22 | 4.82 | 4.99 | 4.70 | 4.85 | +5.90% | 6.88 | 1.88% |
| 2025-12-19 | 4.40 | 4.58 | 4.37 | 4.58 | +4.09% | 2.42 | 0.71% |