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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.39 | 4.45 | 4.37 | 4.40 | 0.00% | 0.94 | 0.28% |
| 2025-12-17 | 4.34 | 4.42 | 4.26 | 4.40 | +1.15% | 1.43 | 0.44% |
| 2025-12-16 | 4.36 | 4.44 | 4.30 | 4.35 | -0.91% | 1.53 | 0.47% |
| 2025-12-15 | 4.29 | 4.43 | 4.26 | 4.39 | +2.33% | 1.39 | 0.42% |
| 2025-12-12 | 4.24 | 4.32 | 4.20 | 4.29 | +1.18% | 1.59 | 0.49% |
| 2025-12-11 | 4.30 | 4.32 | 4.23 | 4.24 | -1.17% | 1.37 | 0.43% |
| 2025-12-10 | 4.32 | 4.33 | 4.23 | 4.29 | -0.46% | 1.70 | 0.53% |
| 2025-12-09 | 4.51 | 4.52 | 4.30 | 4.31 | -4.86% | 1.92 | 0.58% |
| 2025-12-08 | 4.51 | 4.57 | 4.44 | 4.53 | +0.44% | 1.53 | 0.45% |
| 2025-12-05 | 4.44 | 4.52 | 4.40 | 4.51 | +1.58% | 1.71 | 0.51% |
| 2025-12-04 | 4.52 | 4.52 | 4.42 | 4.44 | -1.33% | 2.00 | 0.59% |
| 2025-12-03 | 4.44 | 4.58 | 4.41 | 4.50 | +1.12% | 2.92 | 0.86% |
| 2025-12-02 | 4.31 | 4.50 | 4.28 | 4.45 | +3.49% | 2.45 | 0.74% |
| 2025-12-01 | 4.16 | 4.31 | 4.15 | 4.30 | +3.61% | 1.76 | 0.55% |
| 2025-11-28 | 4.07 | 4.18 | 4.05 | 4.15 | +2.22% | 1.46 | 0.47% |
| 2025-11-27 | 4.11 | 4.12 | 4.05 | 4.06 | -0.98% | 1.36 | 0.44% |
| 2025-11-26 | 4.19 | 4.20 | 4.09 | 4.10 | -1.68% | 1.88 | 0.60% |
| 2025-11-25 | 4.26 | 4.28 | 4.15 | 4.17 | -2.11% | 1.63 | 0.51% |
| 2025-11-24 | 4.25 | 4.31 | 4.19 | 4.26 | +0.71% | 1.44 | 0.45% |
| 2025-11-21 | 4.39 | 4.40 | 4.23 | 4.23 | -4.30% | 1.48 | 0.46% |