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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.44 | 4.49 | 4.40 | 4.42 | -1.34% | 1.25 | 0.37% |
| 2025-11-19 | 4.46 | 4.51 | 4.41 | 4.48 | +0.67% | 1.33 | 0.40% |
| 2025-11-18 | 4.60 | 4.64 | 4.43 | 4.45 | -3.89% | 2.17 | 0.64% |
| 2025-11-17 | 4.53 | 4.67 | 4.53 | 4.63 | +1.76% | 2.38 | 0.69% |
| 2025-11-14 | 4.52 | 4.61 | 4.50 | 4.55 | +0.22% | 1.49 | 0.43% |
| 2025-11-13 | 4.45 | 4.62 | 4.42 | 4.54 | +2.02% | 2.08 | 0.61% |
| 2025-11-12 | 4.46 | 4.51 | 4.41 | 4.45 | -0.45% | 1.41 | 0.42% |
| 2025-11-11 | 4.46 | 4.50 | 4.43 | 4.47 | 0.00% | 1.32 | 0.39% |
| 2025-11-10 | 4.50 | 4.52 | 4.40 | 4.47 | -0.89% | 2.06 | 0.61% |
| 2025-11-07 | 4.42 | 4.53 | 4.39 | 4.51 | +2.04% | 2.47 | 0.74% |
| 2025-11-06 | 4.32 | 4.45 | 4.30 | 4.42 | +2.55% | 2.57 | 0.78% |
| 2025-11-05 | 4.20 | 4.32 | 4.19 | 4.31 | +1.65% | 1.94 | 0.60% |
| 2025-11-04 | 4.21 | 4.34 | 4.20 | 4.24 | +0.24% | 2.66 | 0.83% |
| 2025-11-03 | 4.23 | 4.25 | 4.15 | 4.23 | +0.71% | 2.14 | 0.68% |
| 2025-10-31 | 4.20 | 4.26 | 4.18 | 4.20 | -0.24% | 1.66 | 0.52% |
| 2025-10-30 | 4.13 | 4.25 | 4.12 | 4.21 | +1.94% | 2.45 | 0.77% |
| 2025-10-29 | 4.12 | 4.14 | 4.06 | 4.13 | +0.49% | 1.36 | 0.44% |
| 2025-10-28 | 4.23 | 4.23 | 4.10 | 4.11 | -1.91% | 1.87 | 0.60% |
| 2025-10-27 | 4.14 | 4.26 | 4.13 | 4.19 | +1.95% | 2.58 | 0.81% |
| 2025-10-24 | 4.19 | 4.22 | 4.09 | 4.11 | -2.14% | 1.62 | 0.52% |