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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.46 | 4.70 | 4.31 | 4.65 | +1.97% | 6.13 | 2.10% |
| 2025-09-16 | 4.43 | 4.74 | 4.32 | 4.56 | +2.93% | 5.51 | 1.87% |
| 2025-09-15 | 4.48 | 4.57 | 4.33 | 4.43 | -1.56% | 3.58 | 1.24% |
| 2025-09-12 | 4.25 | 4.60 | 4.20 | 4.50 | +6.64% | 5.26 | 1.83% |
| 2025-09-11 | 4.12 | 4.22 | 4.09 | 4.22 | +2.43% | 1.52 | 0.56% |
| 2025-09-10 | 4.15 | 4.16 | 4.06 | 4.12 | -1.20% | 1.04 | 0.39% |
| 2025-09-09 | 4.15 | 4.22 | 4.11 | 4.17 | +0.48% | 1.16 | 0.43% |
| 2025-09-08 | 4.05 | 4.16 | 4.03 | 4.15 | +2.47% | 1.16 | 0.43% |
| 2025-09-05 | 4.02 | 4.06 | 3.98 | 4.05 | +0.75% | 1.03 | 0.39% |
| 2025-09-04 | 4.05 | 4.06 | 3.97 | 4.02 | -0.99% | 1.11 | 0.43% |
| 2025-09-03 | 4.13 | 4.13 | 4.04 | 4.06 | -1.46% | 0.92 | 0.35% |
| 2025-09-02 | 4.16 | 4.17 | 4.07 | 4.12 | -1.20% | 1.03 | 0.39% |
| 2025-09-01 | 4.16 | 4.20 | 4.07 | 4.17 | +0.24% | 1.75 | 0.65% |
| 2025-08-29 | 4.10 | 4.17 | 4.09 | 4.16 | +1.46% | 1.43 | 0.53% |
| 2025-08-28 | 4.08 | 4.10 | 3.98 | 4.10 | +0.24% | 1.57 | 0.59% |
| 2025-08-27 | 4.19 | 4.21 | 4.08 | 4.09 | -2.39% | 1.56 | 0.58% |
| 2025-08-26 | 4.31 | 4.31 | 4.16 | 4.19 | -2.56% | 2.15 | 0.79% |
| 2025-08-25 | 4.19 | 4.33 | 4.16 | 4.30 | +3.12% | 2.15 | 0.77% |
| 2025-08-22 | 4.23 | 4.24 | 4.12 | 4.17 | -1.42% | 1.17 | 0.43% |
| 2025-08-21 | 4.19 | 4.28 | 4.17 | 4.23 | +0.95% | 1.43 | 0.52% |