本钢板材(000761)股票行情
本钢板材(000761)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 |
|---|
| 2025-12-12 | 3.20 | 3.18 | 0.00 | 0.00% | 3.17 | 3.23 | 93490 | 2997.88 | 0.25% |
| 2025-12-11 | 3.27 | 3.18 | -0.07 | -2.15% | 3.18 | 3.27 | 95193 | 3048.12 | 0.26% |
| 2025-12-10 | 3.26 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 93828 | 3036.54 | 0.25% |
| 2025-12-09 | 3.33 | 3.25 | -0.08 | -2.40% | 3.25 | 3.34 | 125150 | 4102.87 | 0.34% |
| 2025-12-08 | 3.37 | 3.33 | -0.02 | -0.60% | 3.33 | 3.39 | 92955 | 3111.95 | 0.25% |
| 2025-12-05 | 3.29 | 3.35 | 0.06 | 1.82% | 3.26 | 3.36 | 102023 | 3387.23 | 0.28% |
| 2025-12-04 | 3.35 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 95702 | 3167.39 | 0.26% |
| 2025-12-03 | 3.37 | 3.33 | -0.03 | -0.89% | 3.32 | 3.37 | 81561 | 2726.77 | 0.22% |
| 2025-12-02 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 107599 | 3588.41 | 0.29% |
| 2025-12-01 | 3.34 | 3.34 | 0.01 | 0.30% | 3.31 | 3.36 | 109608 | 3658.28 | 0.30% |
| 2025-11-28 | 3.28 | 3.33 | 0.05 | 1.52% | 3.25 | 3.34 | 111889 | 3690.95 | 0.30% |
| 2025-11-27 | 3.33 | 3.28 | -0.04 | -1.20% | 3.28 | 3.35 | 116991 | 3863.62 | 0.32% |
| 2025-11-26 | 3.35 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 111372 | 3720.93 | 0.30% |
| 2025-11-25 | 3.40 | 3.35 | -0.03 | -0.89% | 3.35 | 3.41 | 123695 | 4173.98 | 0.33% |
| 2025-11-24 | 3.38 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 137200 | 4619.41 | 0.37% |
| 2025-11-21 | 3.53 | 3.36 | -0.15 | -4.27% | 3.36 | 3.53 | 188744 | 6449.21 | 0.51% |
| 2025-11-20 | 3.52 | 3.51 | 0.01 | 0.29% | 3.48 | 3.54 | 109892 | 3859.64 | 0.30% |
| 2025-11-19 | 3.59 | 3.50 | -0.09 | -2.51% | 3.48 | 3.61 | 173607 | 6111.70 | 0.47% |
| 2025-11-18 | 3.69 | 3.59 | -0.12 | -3.23% | 3.57 | 3.73 | 176982 | 6386.76 | 0.48% |
| 2025-11-17 | 3.68 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 114198 | 4223.33 | 0.31% |
| 2025-11-14 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.74 | 109456 | 4064.20 | 0.30% |
| 2025-11-13 | 3.67 | 3.70 | 0.04 | 1.09% | 3.63 | 3.71 | 122269 | 4503.87 | 0.33% |
| 2025-11-12 | 3.69 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 117423 | 4286.12 | 0.32% |
| 2025-11-11 | 3.66 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 154815 | 5677.35 | 0.42% |
| 2025-11-10 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.68 | 153147 | 5559.45 | 0.41% |
| 2025-11-07 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.65 | 130263 | 4711.42 | 0.35% |
| 2025-11-06 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 118119 | 4235.34 | 0.32% |
| 2025-11-05 | 3.55 | 3.59 | 0.03 | 0.84% | 3.52 | 3.61 | 129332 | 4631.73 | 0.35% |
| 2025-11-04 | 3.57 | 3.56 | -0.03 | -0.84% | 3.53 | 3.60 | 123366 | 4398.21 | 0.33% |
| 2025-11-03 | 3.57 | 3.59 | 0.02 | 0.56% | 3.55 | 3.62 | 131826 | 4726.86 | 0.36% |
| 2025-10-31 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 105765 | 3792.60 | 0.29% |
| 2025-10-30 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 162821 | 5873.79 | 0.44% |
| 2025-10-29 | 3.62 | 3.61 | -0.02 | -0.55% | 3.45 | 3.63 | 207693 | 7352.04 | 0.56% |
| 2025-10-28 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 141224 | 5100.97 | 0.38% |
| 2025-10-27 | 3.59 | 3.60 | 0.04 | 1.12% | 3.56 | 3.64 | 148024 | 5334.73 | 0.40% |
| 2025-10-24 | 3.65 | 3.56 | -0.10 | -2.73% | 3.55 | 3.69 | 134801 | 4853.47 | 0.36% |
| 2025-10-23 | 3.64 | 3.66 | 0.02 | 0.55% | 3.59 | 3.67 | 100791 | 3656.64 | 0.27% |
| 2025-10-22 | 3.60 | 3.64 | 0.02 | 0.55% | 3.58 | 3.67 | 97911 | 3558.97 | 0.26% |
| 2025-10-21 | 3.58 | 3.62 | 0.05 | 1.40% | 3.54 | 3.64 | 103125 | 3719.90 | 0.28% |
| 2025-10-20 | 3.58 | 3.57 | 0.01 | 0.28% | 3.52 | 3.60 | 97732 | 3476.54 | 0.26% |
| 2025-10-17 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.67 | 140560 | 5053.28 | 0.38% |
| 2025-10-16 | 3.65 | 3.57 | -0.09 | -2.46% | 3.57 | 3.66 | 125551 | 4517.47 | 0.34% |
| 2025-10-15 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 129631 | 4742.25 | 0.35% |
| 2025-10-14 | 3.67 | 3.63 | -0.03 | -0.82% | 3.60 | 3.72 | 142667 | 5229.13 | 0.38% |
| 2025-10-13 | 3.60 | 3.66 | 0.00 | 0.00% | 3.52 | 3.68 | 164560 | 5935.72 | 0.44% |
| 2025-10-10 | 3.59 | 3.66 | 0.05 | 1.39% | 3.55 | 3.66 | 170811 | 6207.04 | 0.46% |
| 2025-10-09 | 3.52 | 3.61 | 0.13 | 3.74% | 3.51 | 3.62 | 225046 | 8062.73 | 0.61% |
| 2025-09-30 | 3.48 | 3.48 | -0.01 | -0.29% | 3.45 | 3.52 | 104829 | 3653.64 | 0.28% |
| 2025-09-29 | 3.45 | 3.49 | 0.03 | 0.87% | 3.35 | 3.49 | 150871 | 5176.98 | 0.41% |
| 2025-09-26 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.48 | 120942 | 4173.85 | 0.33% |
| 2025-09-25 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 93690 | 3244.88 | 0.25% |
| 2025-09-24 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 99921 | 3475.27 | 0.27% |
| 2025-09-23 | 3.60 | 3.49 | -0.11 | -3.06% | 3.44 | 3.60 | 144176 | 5039.90 | 0.39% |
| 2025-09-22 | 3.60 | 3.60 | 0.00 | 0.00% | 3.52 | 3.61 | 132118 | 4704.60 | 0.36% |
| 2025-09-19 | 3.58 | 3.60 | -0.01 | -0.28% | 3.56 | 3.69 | 171903 | 6207.78 | 0.46% |
| 2025-09-18 | 3.73 | 3.61 | -0.11 | -2.96% | 3.58 | 3.73 | 280500 | 10242.24 | 0.76% |
| 2025-09-17 | 3.77 | 3.72 | -0.06 | -1.59% | 3.68 | 3.78 | 147585 | 5467.57 | 0.40% |
| 2025-09-16 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.82 | 222622 | 8400.05 | 0.60% |
| 2025-09-15 | 3.72 | 3.76 | 0.04 | 1.08% | 3.66 | 3.77 | 229552 | 8525.93 | 0.62% |
| 2025-09-12 | 3.63 | 3.72 | 0.08 | 2.20% | 3.62 | 3.74 | 253401 | 9363.54 | 0.68% |
| 2025-09-11 | 3.67 | 3.64 | -0.04 | -1.09% | 3.58 | 3.67 | 191026 | 6899.97 | 0.52% |
| 2025-09-10 | 3.71 | 3.68 | -0.03 | -0.81% | 3.64 | 3.71 | 114468 | 4201.06 | 0.31% |
| 2025-09-09 | 3.69 | 3.71 | -0.01 | -0.27% | 3.67 | 3.75 | 142997 | 5308.74 | 0.39% |
| 2025-09-08 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.74 | 155273 | 5750.05 | 0.42% |
| 2025-09-05 | 3.59 | 3.68 | 0.09 | 2.51% | 3.56 | 3.72 | 189817 | 6930.55 | 0.51% |
| 2025-09-04 | 3.61 | 3.59 | 0.00 | 0.00% | 3.55 | 3.62 | 118861 | 4261.92 | 0.32% |
| 2025-09-03 | 3.64 | 3.59 | -0.04 | -1.10% | 3.58 | 3.67 | 107889 | 3900.09 | 0.29% |
| 2025-09-02 | 3.65 | 3.63 | -0.02 | -0.55% | 3.58 | 3.67 | 152725 | 5541.21 | 0.41% |
| 2025-09-01 | 3.60 | 3.65 | 0.07 | 1.96% | 3.52 | 3.66 | 155688 | 5619.16 | 0.42% |
| 2025-08-29 | 3.61 | 3.58 | -0.04 | -1.10% | 3.57 | 3.64 | 159374 | 5738.81 | 0.43% |
| 2025-08-28 | 3.62 | 3.62 | 0.01 | 0.28% | 3.50 | 3.65 | 225798 | 8094.68 | 0.61% |
| 2025-08-27 | 3.74 | 3.61 | -0.15 | -3.99% | 3.61 | 3.76 | 261230 | 9633.33 | 0.70% |
| 2025-08-26 | 3.75 | 3.76 | 0.00 | 0.00% | 3.69 | 3.77 | 188541 | 7043.25 | 0.51% |
| 2025-08-25 | 3.73 | 3.76 | 0.03 | 0.80% | 3.70 | 3.81 | 279694 | 10510.50 | 0.75% |
| 2025-08-22 | 3.73 | 3.73 | 0.00 | 0.00% | 3.68 | 3.74 | 139245 | 5155.93 | 0.38% |
| 2025-08-21 | 3.72 | 3.73 | 0.02 | 0.54% | 3.69 | 3.75 | 193465 | 7196.38 | 0.52% |
| 2025-08-20 | 3.69 | 3.71 | 0.03 | 0.82% | 3.66 | 3.72 | 182493 | 6737.11 | 0.49% |
| 2025-08-19 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.74 | 160763 | 5943.32 | 0.43% |
| 2025-08-18 | 3.74 | 3.69 | -0.04 | -1.07% | 3.69 | 3.76 | 198677 | 7399.03 | 0.54% |
| 2025-08-15 | 3.71 | 3.73 | 0.01 | 0.27% | 3.71 | 3.77 | 111369 | 4161.14 | 0.30% |
深证大盘股票行情在线 K线走势图
本钢板材(000761)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
