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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.18 | 4.21 | 4.10 | 4.20 | +0.72% | 1.33 | 0.42% |
| 2025-10-22 | 4.12 | 4.20 | 4.11 | 4.17 | +0.48% | 1.07 | 0.34% |
| 2025-10-21 | 4.12 | 4.16 | 4.09 | 4.15 | +0.73% | 1.17 | 0.38% |
| 2025-10-20 | 4.11 | 4.14 | 4.08 | 4.12 | +0.73% | 1.36 | 0.44% |
| 2025-10-17 | 4.16 | 4.25 | 4.07 | 4.09 | -1.92% | 2.15 | 0.80% |
| 2025-10-16 | 4.28 | 4.31 | 4.15 | 4.17 | -3.25% | 2.06 | 0.75% |
| 2025-10-15 | 4.28 | 4.34 | 4.26 | 4.31 | +0.94% | 1.64 | 0.58% |
| 2025-10-14 | 4.37 | 4.42 | 4.25 | 4.27 | -1.84% | 2.62 | 0.93% |
| 2025-10-13 | 4.25 | 4.37 | 4.22 | 4.35 | -0.91% | 2.67 | 0.95% |
| 2025-10-10 | 4.25 | 4.41 | 4.19 | 4.39 | +2.57% | 3.33 | 1.18% |
| 2025-10-09 | 4.32 | 4.34 | 4.23 | 4.28 | +0.47% | 3.18 | 1.14% |
| 2025-09-30 | 4.15 | 4.41 | 4.15 | 4.26 | +4.41% | 4.31 | 1.55% |
| 2025-09-29 | 4.00 | 4.08 | 3.92 | 4.08 | +1.49% | 2.07 | 0.79% |
| 2025-09-26 | 4.01 | 4.07 | 3.99 | 4.02 | -0.25% | 2.14 | 0.82% |
| 2025-09-25 | 4.10 | 4.12 | 4.02 | 4.03 | -1.71% | 2.48 | 0.94% |
| 2025-09-24 | 3.98 | 4.15 | 3.93 | 4.10 | +3.02% | 3.58 | 1.36% |
| 2025-09-23 | 4.14 | 4.18 | 3.91 | 3.98 | -4.78% | 4.77 | 1.83% |
| 2025-09-22 | 4.14 | 4.27 | 4.12 | 4.18 | -8.73% | 8.34 | 3.06% |
| 2025-09-19 | 4.71 | 5.08 | 4.51 | 4.58 | -0.87% | 13.66 | 4.34% |
| 2025-09-18 | 4.56 | 4.80 | 4.48 | 4.62 | -0.65% | 7.56 | 2.51% |