本钢板材(000761)股票行情
本钢板材(000761)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.79 | 3.69 | -0.11 | -2.89% | 3.67 | 3.80 | 224593 | 8343.08 | 0.61% |
| 2025-07-31 | 4.02 | 3.80 | -0.22 | -5.47% | 3.77 | 4.02 | 269466 | 10383.83 | 0.73% |
| 2025-07-30 | 4.01 | 4.02 | 0.01 | 0.25% | 3.98 | 4.08 | 188852 | 7605.80 | 0.51% |
| 2025-07-29 | 3.93 | 4.01 | 0.07 | 1.78% | 3.89 | 4.01 | 161068 | 6358.50 | 0.43% |
| 2025-07-28 | 4.00 | 3.94 | -0.08 | -1.99% | 3.90 | 4.02 | 221646 | 8729.10 | 0.60% |
| 2025-07-25 | 4.10 | 4.02 | -0.05 | -1.23% | 4.00 | 4.11 | 181777 | 7362.19 | 0.49% |
| 2025-07-24 | 3.98 | 4.07 | 0.05 | 1.24% | 3.95 | 4.08 | 185001 | 7470.06 | 0.50% |
| 2025-07-23 | 4.09 | 4.02 | -0.06 | -1.47% | 4.01 | 4.16 | 266611 | 10846.76 | 0.72% |
| 2025-07-22 | 3.97 | 4.08 | 0.11 | 2.77% | 3.93 | 4.08 | 243801 | 9797.22 | 0.66% |
| 2025-07-21 | 3.88 | 3.97 | 0.12 | 3.12% | 3.88 | 4.01 | 244355 | 9696.79 | 0.66% |
| 2025-07-18 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.89 | 99192 | 3811.96 | 0.27% |
| 2025-07-17 | 3.75 | 3.83 | 0.08 | 2.13% | 3.73 | 3.83 | 134048 | 5089.44 | 0.36% |
| 2025-07-16 | 3.79 | 3.75 | -0.04 | -1.06% | 3.73 | 3.82 | 99323 | 3727.27 | 0.27% |
| 2025-07-15 | 3.85 | 3.79 | -0.05 | -1.30% | 3.75 | 3.86 | 162272 | 6155.68 | 0.44% |
| 2025-07-14 | 3.89 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 138002 | 5347.32 | 0.37% |
| 2025-07-11 | 3.86 | 3.91 | 0.07 | 1.82% | 3.85 | 3.95 | 248325 | 9682.86 | 0.67% |
| 2025-07-10 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.85 | 140974 | 5370.36 | 0.38% |
| 2025-07-09 | 3.79 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 148515 | 5647.36 | 0.40% |
| 2025-07-08 | 3.76 | 3.80 | 0.05 | 1.33% | 3.70 | 3.81 | 209023 | 7867.02 | 0.56% |
| 2025-07-07 | 3.76 | 3.75 | -0.07 | -1.83% | 3.71 | 3.87 | 233617 | 8805.76 | 0.63% |
| 2025-07-04 | 3.70 | 3.82 | 0.14 | 3.80% | 3.69 | 3.92 | 493164 | 18943.14 | 1.33% |
| 2025-07-03 | 3.72 | 3.68 | -0.05 | -1.34% | 3.64 | 3.73 | 217100 | 7993.54 | 0.59% |
| 2025-07-02 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.84 | 314384 | 11751.96 | 0.85% |
| 2025-07-01 | 3.62 | 3.64 | 0.04 | 1.11% | 3.58 | 3.65 | 98439 | 3561.42 | 0.27% |
| 2025-06-30 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.64 | 92181 | 3323.66 | 0.25% |
| 2025-06-27 | 3.61 | 3.61 | 0.01 | 0.28% | 3.59 | 3.65 | 99774 | 3617.16 | 0.27% |
| 2025-06-26 | 3.68 | 3.60 | -0.06 | -1.64% | 3.58 | 3.72 | 139306 | 5067.14 | 0.38% |
| 2025-06-25 | 3.66 | 3.66 | 0.01 | 0.27% | 3.62 | 3.68 | 90753 | 3319.08 | 0.24% |
| 2025-06-24 | 3.59 | 3.65 | 0.07 | 1.96% | 3.56 | 3.67 | 95120 | 3450.85 | 0.26% |
| 2025-06-23 | 3.54 | 3.58 | 0.03 | 0.85% | 3.53 | 3.59 | 66583 | 2373.51 | 0.18% |
| 2025-06-20 | 3.60 | 3.55 | -0.04 | -1.11% | 3.55 | 3.62 | 76936 | 2755.15 | 0.21% |
| 2025-06-19 | 3.64 | 3.59 | -0.05 | -1.37% | 3.57 | 3.64 | 95987 | 3454.09 | 0.26% |
| 2025-06-18 | 3.68 | 3.64 | -0.03 | -0.82% | 3.61 | 3.68 | 67642 | 2457.83 | 0.18% |
| 2025-06-17 | 3.64 | 3.67 | 0.03 | 0.82% | 3.62 | 3.71 | 83956 | 3077.92 | 0.23% |
| 2025-06-16 | 3.61 | 3.64 | 0.02 | 0.55% | 3.59 | 3.66 | 80810 | 2936.82 | 0.22% |
| 2025-06-13 | 3.67 | 3.62 | -0.06 | -1.63% | 3.60 | 3.68 | 107367 | 3891.62 | 0.29% |
| 2025-06-12 | 3.73 | 3.68 | -0.06 | -1.60% | 3.66 | 3.74 | 112779 | 4153.79 | 0.30% |
| 2025-06-11 | 3.77 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 146498 | 5499.53 | 0.40% |
| 2025-06-10 | 3.80 | 3.77 | -0.01 | -0.26% | 3.71 | 3.81 | 115174 | 4319.92 | 0.31% |
| 2025-06-09 | 3.77 | 3.78 | 0.02 | 0.53% | 3.73 | 3.82 | 131139 | 4953.07 | 0.35% |
| 2025-06-06 | 3.77 | 3.76 | 0.00 | 0.00% | 3.73 | 3.78 | 125297 | 4700.79 | 0.34% |
| 2025-06-05 | 3.91 | 3.76 | -0.13 | -3.34% | 3.72 | 3.91 | 226503 | 8599.83 | 0.61% |
| 2025-06-04 | 3.87 | 3.89 | 0.00 | 0.00% | 3.84 | 3.90 | 151009 | 5847.95 | 0.41% |
| 2025-06-03 | 4.14 | 3.89 | -0.26 | -6.27% | 3.79 | 4.15 | 405869 | 15765.12 | 1.09% |
| 2025-05-30 | 4.19 | 4.15 | -0.04 | -0.95% | 4.12 | 4.19 | 140548 | 5827.34 | 0.38% |
| 2025-05-29 | 4.24 | 4.19 | -0.02 | -0.48% | 4.16 | 4.24 | 174839 | 7317.22 | 0.47% |
| 2025-05-28 | 4.32 | 4.21 | -0.09 | -2.09% | 4.20 | 4.36 | 132263 | 5623.15 | 0.36% |
| 2025-05-27 | 4.27 | 4.30 | 0.03 | 0.70% | 4.18 | 4.32 | 176323 | 7503.58 | 0.48% |
| 2025-05-26 | 4.25 | 4.27 | 0.01 | 0.23% | 4.24 | 4.39 | 197688 | 8513.35 | 0.53% |
| 2025-05-23 | 4.25 | 4.26 | 0.03 | 0.71% | 4.23 | 4.38 | 253576 | 10930.89 | 0.68% |
| 2025-05-22 | 4.22 | 4.23 | -0.01 | -0.24% | 4.22 | 4.37 | 331127 | 14203.19 | 0.89% |
| 2025-05-21 | 4.15 | 4.24 | -0.03 | -0.70% | 4.08 | 4.30 | 509056 | 21269.53 | 1.37% |
| 2025-05-20 | 4.70 | 4.27 | -0.02 | -0.47% | 4.16 | 4.72 | 1000052 | 44854.64 | 2.70% |
| 2025-05-19 | 4.13 | 4.29 | 0.39 | 10.00% | 4.10 | 4.29 | 237206 | 10103.29 | 0.64% |
| 2025-05-16 | 3.95 | 3.90 | -0.01 | -0.26% | 3.87 | 3.95 | 77192 | 3016.31 | 0.21% |
| 2025-05-15 | 3.97 | 3.91 | -0.06 | -1.51% | 3.89 | 3.98 | 74029 | 2898.17 | 0.20% |
| 2025-05-14 | 3.93 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 95400 | 3765.27 | 0.26% |
| 2025-05-13 | 3.94 | 3.91 | 0.01 | 0.26% | 3.89 | 3.96 | 74201 | 2908.38 | 0.20% |
| 2025-05-12 | 3.98 | 3.90 | -0.04 | -1.02% | 3.88 | 3.98 | 91684 | 3579.80 | 0.25% |
| 2025-05-09 | 3.94 | 3.94 | 0.01 | 0.25% | 3.90 | 3.97 | 86482 | 3402.85 | 0.23% |
| 2025-05-08 | 3.99 | 3.93 | -0.09 | -2.24% | 3.93 | 4.06 | 107129 | 4262.55 | 0.29% |
| 2025-05-07 | 3.85 | 4.02 | 0.19 | 4.96% | 3.84 | 4.05 | 198783 | 7860.49 | 0.54% |
| 2025-05-06 | 3.77 | 3.83 | 0.09 | 2.41% | 3.73 | 3.84 | 106042 | 4023.33 | 0.29% |
| 2025-04-30 | 3.80 | 3.74 | -0.05 | -1.32% | 3.68 | 3.81 | 122328 | 4582.58 | 0.33% |
| 2025-04-29 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.90 | 98726 | 3785.54 | 0.27% |
| 2025-04-28 | 3.74 | 3.79 | 0.06 | 1.61% | 3.71 | 3.88 | 140270 | 5348.56 | 0.38% |
| 2025-04-25 | 3.74 | 3.73 | 0.00 | 0.00% | 3.71 | 3.78 | 108133 | 4043.07 | 0.29% |
| 2025-04-24 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.78 | 125041 | 4672.34 | 0.34% |
| 2025-04-23 | 3.65 | 3.74 | 0.11 | 3.03% | 3.56 | 3.81 | 179274 | 6596.51 | 0.48% |
| 2025-04-22 | 3.66 | 3.63 | -0.01 | -0.27% | 3.59 | 3.66 | 57333 | 2072.89 | 0.15% |
| 2025-04-21 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.68 | 87266 | 3168.44 | 0.24% |
| 2025-04-18 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.64 | 106362 | 3800.29 | 0.29% |
| 2025-04-17 | 3.53 | 3.54 | 0.00 | 0.00% | 3.52 | 3.58 | 79120 | 2802.43 | 0.21% |
| 2025-04-16 | 3.55 | 3.54 | -0.02 | -0.56% | 3.50 | 3.59 | 119614 | 4240.83 | 0.32% |
| 2025-04-15 | 3.60 | 3.56 | -0.04 | -1.11% | 3.50 | 3.61 | 124834 | 4434.60 | 0.34% |
| 2025-04-14 | 3.51 | 3.60 | 0.11 | 3.15% | 3.51 | 3.70 | 159752 | 5745.72 | 0.43% |
| 2025-04-11 | 3.51 | 3.49 | -0.03 | -0.85% | 3.48 | 3.59 | 131487 | 4634.76 | 0.35% |
| 2025-04-10 | 3.51 | 3.52 | 0.11 | 3.23% | 3.45 | 3.59 | 173218 | 6109.26 | 0.47% |
| 2025-04-09 | 3.30 | 3.41 | 0.08 | 2.40% | 3.10 | 3.43 | 236329 | 7733.50 | 0.64% |
| 2025-04-08 | 3.42 | 3.33 | -0.07 | -2.06% | 3.24 | 3.44 | 227263 | 7533.52 | 0.61% |
深证大盘股票行情在线 K线走势图
