中钢国际(000928)股票行情 中钢国际股票行情 000928股票行情_爱股网
中钢国际(000928)股票行情
中钢国际(000928)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 |
|---|
| 2025-10-24 | 6.70 | 6.59 | -0.20 | -2.95% | 6.58 | 6.76 | 517880 | 34411.95 | 3.61% |
| 2025-10-23 | 6.68 | 6.79 | -0.04 | -0.59% | 6.57 | 6.86 | 931047 | 62391.57 | 6.49% |
| 2025-10-22 | 7.16 | 6.83 | 0.28 | 4.27% | 6.79 | 7.21 | 1459767 | 101589.15 | 10.18% |
| 2025-10-21 | 6.47 | 6.55 | 0.07 | 1.08% | 6.47 | 6.63 | 302839 | 19884.07 | 2.11% |
| 2025-10-20 | 6.39 | 6.48 | 0.14 | 2.21% | 6.37 | 6.49 | 220503 | 14171.58 | 1.54% |
| 2025-10-17 | 6.44 | 6.34 | -0.08 | -1.25% | 6.34 | 6.47 | 177646 | 11366.67 | 1.24% |
| 2025-10-16 | 6.46 | 6.42 | -0.05 | -0.77% | 6.40 | 6.47 | 144806 | 9310.90 | 1.01% |
| 2025-10-15 | 6.41 | 6.47 | 0.04 | 0.62% | 6.40 | 6.49 | 161043 | 10388.03 | 1.12% |
| 2025-10-14 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.51 | 229179 | 14804.26 | 1.60% |
| 2025-10-13 | 6.28 | 6.48 | 0.10 | 1.57% | 6.25 | 6.50 | 394039 | 25224.55 | 2.75% |
| 2025-10-10 | 6.30 | 6.38 | 0.06 | 0.95% | 6.29 | 6.42 | 261544 | 16674.68 | 1.82% |
| 2025-10-09 | 6.28 | 6.32 | 0.11 | 1.77% | 6.26 | 6.38 | 290110 | 18322.46 | 2.02% |
| 2025-09-30 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 160835 | 9955.84 | 1.12% |
| 2025-09-29 | 6.15 | 6.18 | 0.02 | 0.32% | 6.08 | 6.19 | 147646 | 9056.43 | 1.03% |
| 2025-09-26 | 6.14 | 6.16 | -0.01 | -0.16% | 6.10 | 6.21 | 146407 | 9022.17 | 1.02% |
| 2025-09-25 | 6.21 | 6.17 | -0.06 | -0.96% | 6.16 | 6.22 | 225793 | 13948.41 | 1.57% |
| 2025-09-24 | 6.19 | 6.23 | 0.02 | 0.32% | 6.10 | 6.23 | 124922 | 7739.51 | 0.87% |
| 2025-09-23 | 6.27 | 6.21 | -0.05 | -0.80% | 6.10 | 6.28 | 204414 | 12607.85 | 1.42% |
| 2025-09-22 | 6.34 | 6.26 | -0.09 | -1.42% | 6.22 | 6.35 | 187591 | 11729.04 | 1.31% |
| 2025-09-19 | 6.34 | 6.35 | 0.02 | 0.32% | 6.29 | 6.38 | 214705 | 13590.65 | 1.50% |
| 2025-09-18 | 6.48 | 6.33 | -0.16 | -2.47% | 6.28 | 6.49 | 290249 | 18535.48 | 2.02% |
| 2025-09-17 | 6.51 | 6.49 | -0.02 | -0.31% | 6.46 | 6.53 | 177336 | 11511.99 | 1.24% |
| 2025-09-16 | 6.53 | 6.51 | 0.06 | 0.93% | 6.44 | 6.59 | 230098 | 14962.81 | 1.60% |
| 2025-09-15 | 6.44 | 6.45 | 0.01 | 0.16% | 6.40 | 6.47 | 156465 | 10059.15 | 1.09% |
| 2025-09-12 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.50 | 222765 | 14390.20 | 1.55% |
| 2025-09-11 | 6.43 | 6.49 | 0.04 | 0.62% | 6.40 | 6.51 | 208042 | 13417.65 | 1.45% |
| 2025-09-10 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.52 | 207012 | 13377.12 | 1.44% |
| 2025-09-09 | 6.61 | 6.49 | -0.14 | -2.11% | 6.47 | 6.62 | 279867 | 18254.92 | 1.95% |
| 2025-09-08 | 6.41 | 6.63 | 0.28 | 4.41% | 6.40 | 6.65 | 574448 | 37745.76 | 4.00% |
| 2025-09-05 | 6.28 | 6.35 | 0.08 | 1.28% | 6.25 | 6.35 | 205076 | 12943.02 | 1.43% |
| 2025-09-04 | 6.30 | 6.27 | -0.01 | -0.16% | 6.22 | 6.33 | 257739 | 16187.41 | 1.80% |
| 2025-09-03 | 6.39 | 6.28 | -0.12 | -1.88% | 6.25 | 6.44 | 227683 | 14393.19 | 1.59% |
| 2025-09-02 | 6.47 | 6.40 | -0.08 | -1.23% | 6.32 | 6.48 | 279734 | 17844.74 | 1.95% |
| 2025-09-01 | 6.59 | 6.48 | -0.11 | -1.67% | 6.44 | 6.61 | 314215 | 20430.65 | 2.19% |
| 2025-08-29 | 6.60 | 6.59 | 0.01 | 0.15% | 6.55 | 6.67 | 285359 | 18847.97 | 1.99% |
| 2025-08-28 | 6.56 | 6.58 | 0.03 | 0.46% | 6.41 | 6.68 | 340273 | 22298.46 | 2.37% |
| 2025-08-27 | 6.75 | 6.55 | -0.20 | -2.96% | 6.54 | 6.79 | 385051 | 25662.85 | 2.68% |
| 2025-08-26 | 6.78 | 6.75 | 0.04 | 0.60% | 6.68 | 6.82 | 384049 | 25870.98 | 2.68% |
| 2025-08-25 | 6.67 | 6.71 | 0.05 | 0.75% | 6.63 | 6.73 | 325887 | 21837.85 | 2.27% |
| 2025-08-22 | 6.62 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 287191 | 19020.90 | 2.00% |
| 2025-08-21 | 6.67 | 6.64 | -0.04 | -0.60% | 6.61 | 6.70 | 234669 | 15637.18 | 1.64% |
| 2025-08-20 | 6.62 | 6.68 | 0.03 | 0.45% | 6.58 | 6.71 | 291630 | 19389.14 | 2.03% |
| 2025-08-19 | 6.68 | 6.65 | 0.01 | 0.15% | 6.64 | 6.75 | 369862 | 24707.76 | 2.58% |
| 2025-08-18 | 6.73 | 6.64 | -0.14 | -2.06% | 6.61 | 6.75 | 513647 | 34240.68 | 3.58% |
| 2025-08-15 | 6.62 | 6.78 | 0.21 | 3.20% | 6.59 | 6.80 | 491560 | 33067.87 | 3.43% |
| 2025-08-14 | 6.68 | 6.57 | -0.09 | -1.35% | 6.53 | 6.70 | 321708 | 21292.42 | 2.24% |
| 2025-08-13 | 6.60 | 6.66 | 0.05 | 0.76% | 6.57 | 6.70 | 311807 | 20726.84 | 2.17% |
| 2025-08-12 | 6.61 | 6.61 | -0.01 | -0.15% | 6.54 | 6.66 | 322926 | 21338.04 | 2.25% |
| 2025-08-11 | 6.55 | 6.62 | 0.17 | 2.64% | 6.48 | 6.69 | 632115 | 41758.57 | 4.41% |
| 2025-08-08 | 6.29 | 6.45 | 0.16 | 2.54% | 6.29 | 6.46 | 425160 | 27198.66 | 2.96% |
| 2025-08-07 | 6.35 | 6.29 | -0.05 | -0.79% | 6.26 | 6.36 | 262565 | 16517.02 | 1.83% |
| 2025-08-06 | 6.33 | 6.34 | 0.01 | 0.16% | 6.28 | 6.35 | 155131 | 9799.21 | 1.08% |
| 2025-08-05 | 6.30 | 6.33 | 0.05 | 0.80% | 6.27 | 6.33 | 197948 | 12478.27 | 1.38% |
| 2025-08-04 | 6.27 | 6.28 | -0.01 | -0.16% | 6.23 | 6.28 | 200484 | 12544.08 | 1.40% |
| 2025-08-01 | 6.33 | 6.29 | -0.03 | -0.47% | 6.28 | 6.36 | 224787 | 14180.08 | 1.57% |
| 2025-07-31 | 6.44 | 6.32 | -0.12 | -1.86% | 6.31 | 6.46 | 278466 | 17717.48 | 1.94% |
| 2025-07-30 | 6.45 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 293731 | 18981.25 | 2.05% |
| 2025-07-29 | 6.48 | 6.47 | -0.02 | -0.31% | 6.37 | 6.49 | 258297 | 16591.72 | 1.80% |
| 2025-07-28 | 6.54 | 6.49 | -0.04 | -0.61% | 6.46 | 6.55 | 219555 | 14236.13 | 1.53% |
| 2025-07-25 | 6.64 | 6.53 | -0.12 | -1.80% | 6.52 | 6.68 | 285274 | 18740.35 | 1.99% |
| 2025-07-24 | 6.58 | 6.65 | 0.05 | 0.76% | 6.52 | 6.71 | 367396 | 24345.70 | 2.56% |
| 2025-07-23 | 6.75 | 6.60 | -0.17 | -2.51% | 6.58 | 6.78 | 541591 | 36015.34 | 3.78% |
| 2025-07-22 | 6.60 | 6.77 | 0.22 | 3.36% | 6.47 | 6.79 | 711220 | 47431.49 | 4.96% |
| 2025-07-21 | 6.40 | 6.55 | 0.22 | 3.48% | 6.36 | 6.57 | 430640 | 27945.85 | 3.00% |
| 2025-07-18 | 6.31 | 6.33 | 0.03 | 0.48% | 6.29 | 6.36 | 268292 | 16957.44 | 1.87% |
| 2025-07-17 | 6.34 | 6.30 | -0.05 | -0.79% | 6.26 | 6.36 | 255497 | 16078.47 | 1.78% |
| 2025-07-16 | 6.43 | 6.35 | -0.08 | -1.24% | 6.31 | 6.46 | 233753 | 14886.92 | 1.63% |
| 2025-07-15 | 6.56 | 6.43 | -0.11 | -1.68% | 6.40 | 6.59 | 260379 | 16796.71 | 1.81% |
| 2025-07-14 | 6.52 | 6.54 | 0.09 | 1.40% | 6.48 | 6.66 | 417956 | 27475.64 | 2.91% |
| 2025-07-11 | 6.38 | 6.45 | 0.07 | 1.10% | 6.36 | 6.52 | 259721 | 16737.79 | 1.81% |
| 2025-07-10 | 6.30 | 6.38 | 0.07 | 1.11% | 6.28 | 6.40 | 221117 | 14026.40 | 1.54% |
| 2025-07-09 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.39 | 252697 | 15992.81 | 1.76% |
| 2025-07-08 | 6.24 | 6.28 | 0.04 | 0.64% | 6.24 | 6.31 | 175040 | 10970.89 | 1.22% |
| 2025-07-07 | 6.22 | 6.24 | 0.01 | 0.16% | 6.20 | 6.26 | 146308 | 9121.15 | 1.02% |
| 2025-07-04 | 6.27 | 6.23 | -0.06 | -0.95% | 6.22 | 6.30 | 176804 | 11078.60 | 1.23% |
| 2025-07-03 | 6.28 | 6.29 | -0.01 | -0.16% | 6.25 | 6.32 | 118424 | 7431.48 | 0.83% |
| 2025-07-02 | 6.23 | 6.30 | 0.06 | 0.96% | 6.21 | 6.31 | 204072 | 12810.44 | 1.42% |
| 2025-07-01 | 6.28 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 166763 | 10374.31 | 1.16% |
| 2025-06-30 | 6.33 | 6.28 | -0.05 | -0.79% | 6.22 | 6.37 | 186060 | 11648.51 | 1.30% |
| 2025-06-27 | 6.29 | 6.33 | 0.03 | 0.48% | 6.27 | 6.38 | 216529 | 13702.41 | 1.51% |
深证大盘股票行情在线 K线走势图
中钢国际(000928)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
