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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 3.60 | 3.61 | 0.03 | 0.84% | 3.58 | 3.63 | 185721 | 6702.10 | 0.33% |
| 2025-05-23 | 3.61 | 3.58 | -0.04 | -1.10% | 3.58 | 3.64 | 219189 | 7924.73 | 0.38% |
| 2025-05-22 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 158191 | 5732.13 | 0.28% |
| 2025-05-21 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 189584 | 6898.62 | 0.33% |
| 2025-05-20 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 224825 | 8164.51 | 0.39% |
| 2025-05-19 | 3.59 | 3.65 | 0.06 | 1.67% | 3.58 | 3.66 | 317765 | 11542.28 | 0.56% |
| 2025-05-16 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 192216 | 6910.40 | 0.34% |
| 2025-05-15 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.64 | 217450 | 7874.62 | 0.38% |
| 2025-05-14 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 215046 | 7753.35 | 0.38% |
| 2025-05-13 | 3.60 | 3.60 | 0.02 | 0.56% | 3.58 | 3.62 | 225014 | 8107.41 | 0.40% |
| 2025-05-12 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 211498 | 7565.44 | 0.37% |
| 2025-05-09 | 3.61 | 3.57 | -0.03 | -0.83% | 3.56 | 3.63 | 267098 | 9585.67 | 0.47% |
| 2025-05-08 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 314188 | 11344.93 | 0.55% |
| 2025-05-07 | 3.58 | 3.65 | 0.07 | 1.96% | 3.57 | 3.65 | 464595 | 16820.56 | 0.82% |
| 2025-05-06 | 3.54 | 3.58 | 0.05 | 1.42% | 3.49 | 3.58 | 366859 | 13036.26 | 0.64% |
| 2025-04-30 | 3.59 | 3.53 | -0.06 | -1.67% | 3.50 | 3.60 | 380121 | 13410.33 | 0.67% |
| 2025-04-29 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.63 | 523620 | 18799.94 | 0.92% |
| 2025-04-28 | 3.61 | 3.54 | 0.14 | 4.12% | 3.49 | 3.61 | 801106 | 28546.82 | 1.41% |
| 2025-04-25 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.43 | 319226 | 10842.73 | 0.56% |
| 2025-04-24 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.37 | 174340 | 5842.06 | 0.31% |
| 2025-04-23 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.36 | 273837 | 9148.50 | 0.48% |
| 2025-04-22 | 3.34 | 3.34 | -0.01 | -0.30% | 3.33 | 3.37 | 211327 | 7076.60 | 0.37% |
| 2025-04-21 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.36 | 205569 | 6866.18 | 0.36% |
| 2025-04-18 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.32 | 204173 | 6714.14 | 0.36% |
| 2025-04-17 | 3.24 | 3.27 | 0.02 | 0.62% | 3.23 | 3.30 | 207934 | 6810.58 | 0.37% |
| 2025-04-16 | 3.25 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 238548 | 7724.00 | 0.42% |
| 2025-04-15 | 3.27 | 3.26 | -0.01 | -0.31% | 3.24 | 3.28 | 157389 | 5115.49 | 0.28% |
| 2025-04-14 | 3.27 | 3.27 | 0.03 | 0.93% | 3.25 | 3.29 | 265365 | 8676.36 | 0.47% |
| 2025-04-11 | 3.24 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 239066 | 7784.72 | 0.42% |
| 2025-04-10 | 3.27 | 3.26 | 0.02 | 0.62% | 3.24 | 3.31 | 367853 | 12024.63 | 0.65% |
| 2025-04-09 | 3.21 | 3.24 | 0.00 | 0.00% | 3.12 | 3.26 | 402135 | 12878.83 | 0.71% |
| 2025-04-08 | 3.18 | 3.24 | 0.06 | 1.89% | 3.18 | 3.25 | 424131 | 13643.23 | 0.74% |
深证大盘股票行情在线 K线走势图
