鞍钢股份(000898)股票行情
鞍钢股份(000898)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 |
|---|
| 2025-04-30 | 2.35 | 2.30 | -0.05 | -2.13% | 2.28 | 2.37 | 496543 | 11513.57 | 0.62% |
| 2025-04-29 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.38 | 450125 | 10549.19 | 0.57% |
| 2025-04-28 | 2.31 | 2.31 | 0.01 | 0.43% | 2.29 | 2.35 | 414650 | 9625.97 | 0.52% |
| 2025-04-25 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.34 | 336887 | 7792.14 | 0.42% |
| 2025-04-24 | 2.31 | 2.28 | -0.02 | -0.87% | 2.28 | 2.33 | 249886 | 5744.70 | 0.31% |
| 2025-04-23 | 2.30 | 2.30 | 0.01 | 0.44% | 2.28 | 2.32 | 296090 | 6810.86 | 0.37% |
| 2025-04-22 | 2.29 | 2.29 | 0.01 | 0.44% | 2.27 | 2.31 | 291336 | 6677.81 | 0.37% |
| 2025-04-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 231786 | 5296.60 | 0.29% |
| 2025-04-18 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.27 | 215205 | 4839.90 | 0.27% |
| 2025-04-17 | 2.22 | 2.24 | 0.02 | 0.90% | 2.21 | 2.27 | 282151 | 6342.29 | 0.35% |
| 2025-04-16 | 2.23 | 2.22 | -0.02 | -0.89% | 2.19 | 2.24 | 322532 | 7139.39 | 0.41% |
| 2025-04-15 | 2.29 | 2.24 | -0.04 | -1.75% | 2.22 | 2.30 | 351889 | 7903.65 | 0.44% |
| 2025-04-14 | 2.26 | 2.28 | 0.03 | 1.33% | 2.26 | 2.30 | 349320 | 7958.71 | 0.44% |
| 2025-04-11 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.28 | 291115 | 6563.63 | 0.37% |
| 2025-04-10 | 2.24 | 2.24 | 0.02 | 0.90% | 2.23 | 2.29 | 394556 | 8895.21 | 0.50% |
| 2025-04-09 | 2.18 | 2.22 | 0.02 | 0.91% | 2.10 | 2.24 | 560866 | 12164.33 | 0.70% |
| 2025-04-08 | 2.21 | 2.20 | -0.01 | -0.45% | 2.17 | 2.24 | 627120 | 13791.74 | 0.79% |
| 2025-04-07 | 2.39 | 2.21 | -0.24 | -9.80% | 2.21 | 2.39 | 561073 | 12719.67 | 0.71% |
| 2025-04-03 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.45 | 300300 | 7303.84 | 0.38% |
| 2025-04-02 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.44 | 231563 | 5600.76 | 0.29% |
| 2025-04-01 | 2.40 | 2.44 | 0.05 | 2.09% | 2.40 | 2.45 | 317777 | 7715.22 | 0.40% |
| 2025-03-31 | 2.43 | 2.39 | -0.04 | -1.65% | 2.36 | 2.44 | 384024 | 9203.42 | 0.48% |
| 2025-03-28 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.48 | 284513 | 6943.50 | 0.36% |
| 2025-03-27 | 2.51 | 2.47 | -0.04 | -1.59% | 2.46 | 2.51 | 295631 | 7326.66 | 0.37% |
| 2025-03-26 | 2.51 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 277236 | 6958.97 | 0.35% |
| 2025-03-25 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.56 | 401331 | 10142.98 | 0.50% |
| 2025-03-24 | 2.53 | 2.52 | -0.01 | -0.40% | 2.47 | 2.57 | 497489 | 12448.43 | 0.63% |
| 2025-03-21 | 2.48 | 2.53 | 0.04 | 1.61% | 2.48 | 2.57 | 688256 | 17516.91 | 0.86% |
| 2025-03-20 | 2.46 | 2.49 | 0.03 | 1.22% | 2.45 | 2.52 | 462061 | 11497.95 | 0.58% |
| 2025-03-19 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 396558 | 9799.90 | 0.50% |
| 2025-03-18 | 2.52 | 2.50 | -0.01 | -0.40% | 2.49 | 2.54 | 406464 | 10210.80 | 0.51% |
| 2025-03-17 | 2.52 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 427179 | 10767.27 | 0.54% |
| 2025-03-14 | 2.54 | 2.52 | -0.02 | -0.79% | 2.49 | 2.55 | 422350 | 10625.42 | 0.53% |
| 2025-03-13 | 2.53 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 463277 | 11625.47 | 0.58% |
| 2025-03-12 | 2.56 | 2.51 | -0.05 | -1.95% | 2.50 | 2.58 | 374015 | 9437.57 | 0.47% |
| 2025-03-11 | 2.51 | 2.56 | 0.03 | 1.19% | 2.48 | 2.57 | 465256 | 11723.25 | 0.58% |
| 2025-03-10 | 2.64 | 2.53 | -0.07 | -2.69% | 2.52 | 2.67 | 711538 | 18408.20 | 0.89% |
| 2025-03-07 | 2.56 | 2.60 | 0.06 | 2.36% | 2.54 | 2.63 | 691441 | 17965.53 | 0.87% |
| 2025-03-06 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 348907 | 8796.43 | 0.44% |
| 2025-03-05 | 2.55 | 2.53 | -0.02 | -0.78% | 2.48 | 2.56 | 397343 | 9946.20 | 0.50% |
| 2025-03-04 | 2.52 | 2.55 | 0.02 | 0.79% | 2.49 | 2.58 | 505040 | 12874.20 | 0.63% |
| 2025-03-03 | 2.50 | 2.53 | 0.04 | 1.61% | 2.49 | 2.57 | 580981 | 14735.68 | 0.73% |
| 2025-02-28 | 2.54 | 2.49 | -0.05 | -1.97% | 2.48 | 2.55 | 538894 | 13477.99 | 0.68% |
| 2025-02-27 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 796095 | 20009.90 | 1.00% |
| 2025-02-26 | 2.34 | 2.51 | 0.17 | 7.26% | 2.34 | 2.52 | 1088986 | 26687.46 | 1.37% |
| 2025-02-25 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 342745 | 8047.22 | 0.43% |
| 2025-02-24 | 2.35 | 2.37 | 0.01 | 0.42% | 2.35 | 2.41 | 404614 | 9651.90 | 0.51% |
| 2025-02-21 | 2.37 | 2.36 | 0.00 | 0.00% | 2.34 | 2.41 | 327390 | 7733.95 | 0.41% |
| 2025-02-20 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 348382 | 8216.37 | 0.44% |
| 2025-02-19 | 2.39 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 363326 | 8572.07 | 0.46% |
| 2025-02-18 | 2.39 | 2.39 | 0.01 | 0.42% | 2.35 | 2.45 | 611007 | 14660.46 | 0.77% |
| 2025-02-17 | 2.35 | 2.38 | 0.04 | 1.71% | 2.34 | 2.40 | 408971 | 9713.07 | 0.51% |
| 2025-02-14 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 277100 | 6498.84 | 0.35% |
| 2025-02-13 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.40 | 407018 | 9668.06 | 0.51% |
| 2025-02-12 | 2.39 | 2.36 | -0.05 | -2.07% | 2.33 | 2.41 | 465197 | 11006.81 | 0.58% |
| 2025-02-11 | 2.45 | 2.41 | -0.04 | -1.63% | 2.39 | 2.47 | 356952 | 8610.94 | 0.45% |
| 2025-02-10 | 2.40 | 2.45 | 0.05 | 2.08% | 2.36 | 2.47 | 585803 | 14251.24 | 0.74% |
| 2025-02-07 | 2.32 | 2.40 | 0.09 | 3.90% | 2.31 | 2.42 | 591159 | 13973.95 | 0.74% |
| 2025-02-06 | 2.31 | 2.31 | 0.00 | 0.00% | 2.27 | 2.33 | 371273 | 8539.57 | 0.47% |
| 2025-02-05 | 2.30 | 2.31 | 0.03 | 1.32% | 2.26 | 2.33 | 451423 | 10387.78 | 0.57% |
| 2025-01-27 | 2.27 | 2.28 | -0.01 | -0.44% | 2.27 | 2.35 | 602058 | 13911.35 | 0.76% |
| 2025-01-24 | 2.26 | 2.29 | 0.03 | 1.33% | 2.22 | 2.32 | 664989 | 15104.11 | 0.84% |
| 2025-01-23 | 2.28 | 2.26 | 0.00 | 0.00% | 2.25 | 2.32 | 319312 | 7302.68 | 0.40% |
| 2025-01-22 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.28 | 230187 | 5193.65 | 0.29% |
| 2025-01-21 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 278664 | 6356.57 | 0.35% |
| 2025-01-20 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 368426 | 8519.27 | 0.46% |
| 2025-01-17 | 2.33 | 2.33 | 0.00 | 0.00% | 2.28 | 2.33 | 318257 | 7339.05 | 0.40% |
| 2025-01-16 | 2.28 | 2.33 | 0.05 | 2.19% | 2.28 | 2.35 | 394645 | 9169.43 | 0.50% |
| 2025-01-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.30 | 327370 | 7450.43 | 0.41% |
| 2025-01-14 | 2.26 | 2.29 | 0.04 | 1.78% | 2.25 | 2.30 | 368456 | 8371.80 | 0.46% |
| 2025-01-13 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.26 | 264624 | 5901.39 | 0.33% |
| 2025-01-10 | 2.26 | 2.22 | -0.04 | -1.77% | 2.22 | 2.29 | 271333 | 6100.01 | 0.34% |
| 2025-01-09 | 2.28 | 2.26 | -0.03 | -1.31% | 2.25 | 2.29 | 293397 | 6655.83 | 0.37% |
| 2025-01-08 | 2.33 | 2.29 | -0.04 | -1.72% | 2.25 | 2.34 | 380101 | 8662.63 | 0.48% |
| 2025-01-07 | 2.31 | 2.33 | 0.01 | 0.43% | 2.29 | 2.33 | 258522 | 5960.34 | 0.32% |
| 2025-01-06 | 2.29 | 2.32 | 0.02 | 0.87% | 2.26 | 2.33 | 365786 | 8411.87 | 0.46% |
| 2025-01-03 | 2.35 | 2.30 | -0.03 | -1.29% | 2.29 | 2.36 | 437370 | 10156.09 | 0.55% |
| 2025-01-02 | 2.41 | 2.33 | -0.07 | -2.92% | 2.32 | 2.42 | 471741 | 11181.87 | 0.59% |
| 2024-12-31 | 2.45 | 2.40 | -0.05 | -2.04% | 2.40 | 2.48 | 376823 | 9171.33 | 0.47% |
| 2024-12-30 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.49 | 367334 | 8970.61 | 0.46% |
深证大盘股票行情在线 K线走势图
