太钢不锈(000825)股票行情
太钢不锈(000825)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 |
|---|
| 2025-09-16 | 4.01 | 4.00 | 0.00 | 0.00% | 3.93 | 4.04 | 429489 | 17077.47 | 0.75% |
| 2025-09-15 | 4.06 | 4.00 | -0.05 | -1.23% | 3.95 | 4.07 | 582200 | 23225.87 | 1.02% |
| 2025-09-12 | 3.99 | 4.05 | 0.07 | 1.76% | 3.98 | 4.08 | 829539 | 33479.92 | 1.46% |
| 2025-09-11 | 3.94 | 3.98 | 0.03 | 0.76% | 3.91 | 3.98 | 279773 | 11040.54 | 0.49% |
| 2025-09-10 | 3.97 | 3.95 | -0.03 | -0.75% | 3.90 | 3.97 | 306836 | 12077.30 | 0.54% |
| 2025-09-09 | 3.97 | 3.98 | -0.01 | -0.25% | 3.95 | 4.02 | 369749 | 14757.41 | 0.65% |
| 2025-09-08 | 3.92 | 3.99 | 0.07 | 1.79% | 3.91 | 4.00 | 428142 | 16964.05 | 0.75% |
| 2025-09-05 | 3.91 | 3.92 | 0.01 | 0.26% | 3.86 | 3.93 | 492137 | 19131.53 | 0.86% |
| 2025-09-04 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.94 | 391121 | 15268.17 | 0.69% |
| 2025-09-03 | 3.99 | 3.92 | -0.07 | -1.75% | 3.90 | 4.00 | 419867 | 16533.34 | 0.74% |
| 2025-09-02 | 4.05 | 3.99 | -0.05 | -1.24% | 3.95 | 4.07 | 615947 | 24575.79 | 1.08% |
| 2025-09-01 | 4.14 | 4.04 | -0.10 | -2.42% | 4.02 | 4.16 | 755427 | 30607.33 | 1.33% |
| 2025-08-29 | 4.12 | 4.14 | 0.04 | 0.98% | 4.10 | 4.17 | 511687 | 21149.03 | 0.90% |
| 2025-08-28 | 4.08 | 4.10 | 0.02 | 0.49% | 3.98 | 4.11 | 582486 | 23647.74 | 1.02% |
| 2025-08-27 | 4.20 | 4.08 | -0.12 | -2.86% | 4.08 | 4.21 | 487796 | 20253.29 | 0.86% |
| 2025-08-26 | 4.22 | 4.20 | -0.02 | -0.47% | 4.15 | 4.23 | 379949 | 15942.19 | 0.67% |
| 2025-08-25 | 4.16 | 4.22 | 0.09 | 2.18% | 4.12 | 4.26 | 698243 | 29374.23 | 1.23% |
| 2025-08-22 | 4.18 | 4.13 | -0.05 | -1.20% | 4.08 | 4.19 | 500185 | 20594.99 | 0.88% |
| 2025-08-21 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 343311 | 14336.21 | 0.60% |
| 2025-08-20 | 4.13 | 4.18 | 0.03 | 0.72% | 4.12 | 4.18 | 329887 | 13713.78 | 0.58% |
| 2025-08-19 | 4.18 | 4.15 | 0.00 | 0.00% | 4.13 | 4.19 | 379866 | 15792.17 | 0.67% |
| 2025-08-18 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.22 | 402826 | 16792.26 | 0.71% |
| 2025-08-15 | 4.13 | 4.17 | 0.03 | 0.72% | 4.11 | 4.20 | 343136 | 14311.08 | 0.60% |
| 2025-08-14 | 4.24 | 4.14 | -0.10 | -2.36% | 4.13 | 4.25 | 469830 | 19646.49 | 0.82% |
| 2025-08-13 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.28 | 272637 | 11588.23 | 0.48% |
| 2025-08-12 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.28 | 232876 | 9907.32 | 0.41% |
| 2025-08-11 | 4.27 | 4.27 | -0.01 | -0.23% | 4.24 | 4.30 | 278279 | 11852.37 | 0.49% |
| 2025-08-08 | 4.21 | 4.28 | 0.06 | 1.42% | 4.20 | 4.30 | 345147 | 14713.99 | 0.61% |
| 2025-08-07 | 4.27 | 4.22 | -0.04 | -0.94% | 4.16 | 4.27 | 337881 | 14204.91 | 0.59% |
| 2025-08-06 | 4.21 | 4.26 | 0.04 | 0.95% | 4.18 | 4.28 | 329679 | 13990.75 | 0.58% |
| 2025-08-05 | 4.16 | 4.22 | 0.06 | 1.44% | 4.16 | 4.26 | 355394 | 14960.40 | 0.62% |
| 2025-08-04 | 4.14 | 4.16 | 0.00 | 0.00% | 4.09 | 4.17 | 325908 | 13442.81 | 0.57% |
| 2025-08-01 | 4.19 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 479575 | 20069.29 | 0.84% |
| 2025-07-31 | 4.38 | 4.19 | -0.19 | -4.34% | 4.18 | 4.39 | 668338 | 28228.01 | 1.17% |
| 2025-07-30 | 4.36 | 4.38 | 0.02 | 0.46% | 4.36 | 4.50 | 746292 | 33019.41 | 1.31% |
| 2025-07-29 | 4.23 | 4.36 | 0.11 | 2.59% | 4.17 | 4.36 | 634736 | 27062.12 | 1.11% |
| 2025-07-28 | 4.32 | 4.25 | -0.07 | -1.62% | 4.20 | 4.32 | 624246 | 26430.96 | 1.10% |
| 2025-07-25 | 4.40 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 455230 | 19805.10 | 0.80% |
| 2025-07-24 | 4.29 | 4.39 | 0.06 | 1.39% | 4.26 | 4.40 | 640284 | 27862.87 | 1.12% |
| 2025-07-23 | 4.43 | 4.33 | -0.07 | -1.59% | 4.32 | 4.52 | 1110037 | 48921.27 | 1.95% |
| 2025-07-22 | 4.29 | 4.40 | 0.13 | 3.04% | 4.24 | 4.40 | 846351 | 36734.73 | 1.49% |
| 2025-07-21 | 4.20 | 4.27 | 0.10 | 2.40% | 4.19 | 4.33 | 807008 | 34487.39 | 1.42% |
| 2025-07-18 | 4.12 | 4.17 | 0.05 | 1.21% | 4.11 | 4.18 | 484424 | 20088.35 | 0.85% |
| 2025-07-17 | 3.99 | 4.12 | 0.13 | 3.26% | 3.97 | 4.14 | 625713 | 25516.89 | 1.10% |
| 2025-07-16 | 4.08 | 3.99 | -0.11 | -2.68% | 3.98 | 4.10 | 633731 | 25447.85 | 1.11% |
| 2025-07-15 | 4.13 | 4.10 | 0.02 | 0.49% | 4.07 | 4.18 | 710994 | 29321.63 | 1.25% |
| 2025-07-14 | 4.08 | 4.08 | -0.02 | -0.49% | 4.06 | 4.15 | 445714 | 18258.55 | 0.78% |
| 2025-07-11 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.15 | 612520 | 25121.86 | 1.08% |
| 2025-07-10 | 4.04 | 4.07 | 0.06 | 1.50% | 4.01 | 4.10 | 489749 | 19847.59 | 0.86% |
| 2025-07-09 | 4.06 | 4.01 | -0.07 | -1.72% | 4.00 | 4.13 | 700202 | 28347.89 | 1.23% |
| 2025-07-08 | 3.89 | 4.08 | 0.20 | 5.15% | 3.87 | 4.15 | 1131664 | 45367.00 | 1.99% |
| 2025-07-07 | 3.86 | 3.88 | 0.03 | 0.78% | 3.81 | 3.89 | 428615 | 16564.35 | 0.75% |
| 2025-07-04 | 3.83 | 3.85 | 0.01 | 0.26% | 3.82 | 3.92 | 711788 | 27593.63 | 1.25% |
| 2025-07-03 | 3.83 | 3.84 | -0.01 | -0.26% | 3.77 | 3.85 | 633398 | 24156.42 | 1.11% |
| 2025-07-02 | 3.70 | 3.85 | 0.15 | 4.05% | 3.68 | 3.89 | 1049763 | 39899.09 | 1.84% |
| 2025-07-01 | 3.63 | 3.70 | 0.11 | 3.06% | 3.62 | 3.71 | 677779 | 24967.29 | 1.19% |
| 2025-06-30 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.62 | 252404 | 9078.52 | 0.44% |
| 2025-06-27 | 3.58 | 3.60 | 0.03 | 0.84% | 3.57 | 3.63 | 313242 | 11302.39 | 0.55% |
| 2025-06-26 | 3.60 | 3.57 | -0.02 | -0.56% | 3.56 | 3.61 | 214893 | 7704.72 | 0.38% |
| 2025-06-25 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 224343 | 8045.67 | 0.39% |
| 2025-06-24 | 3.55 | 3.60 | 0.06 | 1.69% | 3.54 | 3.60 | 224169 | 8017.37 | 0.39% |
| 2025-06-23 | 3.52 | 3.54 | -0.01 | -0.28% | 3.51 | 3.56 | 179862 | 6364.15 | 0.32% |
| 2025-06-20 | 3.50 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 210870 | 7474.04 | 0.37% |
| 2025-06-19 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.57 | 232949 | 8199.19 | 0.41% |
| 2025-06-18 | 3.59 | 3.55 | -0.04 | -1.11% | 3.55 | 3.59 | 171523 | 6111.34 | 0.30% |
| 2025-06-17 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 158477 | 5678.57 | 0.28% |
| 2025-06-16 | 3.60 | 3.58 | -0.02 | -0.56% | 3.57 | 3.60 | 205896 | 7377.38 | 0.36% |
| 2025-06-13 | 3.62 | 3.60 | -0.01 | -0.28% | 3.60 | 3.63 | 257043 | 9295.20 | 0.45% |
| 2025-06-12 | 3.62 | 3.61 | -0.01 | -0.28% | 3.58 | 3.63 | 239226 | 8620.17 | 0.42% |
| 2025-06-11 | 3.58 | 3.62 | 0.03 | 0.84% | 3.58 | 3.64 | 274006 | 9920.88 | 0.48% |
| 2025-06-10 | 3.62 | 3.59 | -0.02 | -0.55% | 3.56 | 3.63 | 204117 | 7331.71 | 0.36% |
| 2025-06-09 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 253666 | 9135.25 | 0.45% |
| 2025-06-06 | 3.57 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 264496 | 9525.02 | 0.46% |
| 2025-06-05 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 191383 | 6824.40 | 0.34% |
| 2025-06-04 | 3.53 | 3.57 | 0.05 | 1.42% | 3.51 | 3.59 | 257451 | 9168.75 | 0.45% |
| 2025-06-03 | 3.55 | 3.52 | -0.04 | -1.12% | 3.50 | 3.55 | 308477 | 10856.09 | 0.54% |
| 2025-05-30 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 211216 | 7525.70 | 0.37% |
| 2025-05-29 | 3.58 | 3.57 | -0.01 | -0.28% | 3.56 | 3.61 | 241084 | 8641.21 | 0.42% |
| 2025-05-28 | 3.61 | 3.58 | -0.03 | -0.83% | 3.57 | 3.61 | 132141 | 4736.71 | 0.23% |
| 2025-05-27 | 3.61 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 187050 | 6706.26 | 0.33% |
深证大盘股票行情在线 K线走势图
