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 |
|---|
| 2025-06-17 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 260678 | 6060.14 | 0.33% |
| 2025-06-16 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 216245 | 4988.43 | 0.27% |
| 2025-06-13 | 2.34 | 2.31 | -0.03 | -1.28% | 2.31 | 2.35 | 292283 | 6785.99 | 0.37% |
| 2025-06-12 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 283666 | 6643.64 | 0.36% |
| 2025-06-11 | 2.34 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 354522 | 8377.90 | 0.45% |
| 2025-06-10 | 2.36 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 263349 | 6184.68 | 0.33% |
| 2025-06-09 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.36 | 224126 | 5261.93 | 0.28% |
| 2025-06-06 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 241361 | 5657.58 | 0.30% |
| 2025-06-05 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 251315 | 5876.59 | 0.32% |
| 2025-06-04 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.38 | 268558 | 6326.27 | 0.34% |
| 2025-06-03 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.35 | 232066 | 5397.89 | 0.29% |
| 2025-05-30 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.37 | 190831 | 4489.64 | 0.24% |
| 2025-05-29 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 191996 | 4528.88 | 0.24% |
| 2025-05-28 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.39 | 234250 | 5516.32 | 0.29% |
| 2025-05-27 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 219770 | 5212.95 | 0.28% |
| 2025-05-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.39 | 179126 | 4253.01 | 0.23% |
| 2025-05-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.36 | 2.42 | 340558 | 8136.37 | 0.43% |
| 2025-05-22 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 235064 | 5590.43 | 0.30% |
| 2025-05-21 | 2.36 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 200379 | 4766.97 | 0.25% |
| 2025-05-20 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.40 | 259085 | 6157.70 | 0.33% |
| 2025-05-19 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 371058 | 8843.69 | 0.47% |
| 2025-05-16 | 2.38 | 2.34 | -0.04 | -1.68% | 2.34 | 2.39 | 292843 | 6893.86 | 0.37% |
| 2025-05-15 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.42 | 331098 | 7911.96 | 0.42% |
| 2025-05-14 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 385176 | 9225.66 | 0.48% |
| 2025-05-13 | 2.40 | 2.39 | 0.02 | 0.84% | 2.37 | 2.41 | 333207 | 7977.26 | 0.42% |
| 2025-05-12 | 2.38 | 2.37 | 0.00 | 0.00% | 2.34 | 2.40 | 313847 | 7425.20 | 0.39% |
| 2025-05-09 | 2.39 | 2.37 | -0.01 | -0.42% | 2.35 | 2.40 | 348976 | 8285.30 | 0.44% |
| 2025-05-08 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.40 | 339378 | 8093.35 | 0.43% |
| 2025-05-07 | 2.38 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 375867 | 8944.34 | 0.47% |
| 2025-05-06 | 2.31 | 2.37 | 0.07 | 3.04% | 2.29 | 2.38 | 444387 | 10387.70 | 0.56% |
| 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% |
深证大盘股票行情在线 K线走势图
