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 |
|---|
| 2025-03-28 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.60 | 228363 | 8113.35 | 0.40% |
| 2025-03-27 | 3.63 | 3.59 | -0.05 | -1.37% | 3.58 | 3.64 | 286107 | 10294.82 | 0.50% |
| 2025-03-26 | 3.66 | 3.64 | -0.02 | -0.55% | 3.62 | 3.67 | 248443 | 9043.37 | 0.44% |
| 2025-03-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.72 | 340230 | 12495.30 | 0.60% |
| 2025-03-24 | 3.67 | 3.67 | -0.01 | -0.27% | 3.62 | 3.71 | 346062 | 12649.84 | 0.61% |
| 2025-03-21 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.73 | 373293 | 13800.70 | 0.66% |
| 2025-03-20 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.70 | 254820 | 9335.29 | 0.45% |
| 2025-03-19 | 3.67 | 3.63 | -0.04 | -1.09% | 3.62 | 3.67 | 199132 | 7240.41 | 0.35% |
| 2025-03-18 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 246047 | 9033.65 | 0.43% |
| 2025-03-17 | 3.70 | 3.68 | -0.01 | -0.27% | 3.68 | 3.74 | 299061 | 11096.50 | 0.53% |
| 2025-03-14 | 3.66 | 3.69 | 0.01 | 0.27% | 3.63 | 3.69 | 352427 | 12916.24 | 0.62% |
| 2025-03-13 | 3.68 | 3.68 | 0.02 | 0.55% | 3.62 | 3.69 | 251040 | 9153.51 | 0.44% |
| 2025-03-12 | 3.69 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 212799 | 7793.22 | 0.37% |
| 2025-03-11 | 3.63 | 3.68 | 0.04 | 1.10% | 3.61 | 3.69 | 247602 | 9057.45 | 0.43% |
| 2025-03-10 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.71 | 268543 | 9827.99 | 0.47% |
| 2025-03-07 | 3.64 | 3.69 | 0.04 | 1.10% | 3.64 | 3.71 | 253448 | 9352.60 | 0.44% |
| 2025-03-06 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.71 | 316774 | 11580.83 | 0.56% |
| 2025-03-05 | 3.68 | 3.68 | 0.00 | 0.00% | 3.62 | 3.69 | 302190 | 11027.47 | 0.53% |
| 2025-03-04 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.74 | 246664 | 9104.64 | 0.43% |
| 2025-03-03 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.76 | 365356 | 13542.35 | 0.64% |
| 2025-02-28 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 406085 | 14997.47 | 0.71% |
| 2025-02-27 | 3.79 | 3.74 | -0.05 | -1.32% | 3.71 | 3.80 | 389256 | 14557.84 | 0.68% |
| 2025-02-26 | 3.58 | 3.79 | 0.20 | 5.57% | 3.58 | 3.80 | 861051 | 32149.16 | 1.51% |
| 2025-02-25 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.66 | 357526 | 12920.67 | 0.63% |
| 2025-02-24 | 3.63 | 3.63 | 0.00 | 0.00% | 3.60 | 3.67 | 367195 | 13340.62 | 0.64% |
| 2025-02-21 | 3.53 | 3.63 | 0.08 | 2.25% | 3.53 | 3.63 | 492945 | 17710.65 | 0.87% |
| 2025-02-20 | 3.49 | 3.55 | 0.06 | 1.72% | 3.46 | 3.55 | 430032 | 15080.99 | 0.75% |
| 2025-02-19 | 3.41 | 3.49 | 0.07 | 2.05% | 3.40 | 3.49 | 442933 | 15307.45 | 0.78% |
| 2025-02-18 | 3.43 | 3.42 | -0.01 | -0.29% | 3.40 | 3.43 | 253745 | 8662.52 | 0.45% |
| 2025-02-17 | 3.43 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 216763 | 7429.54 | 0.38% |
| 2025-02-14 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.45 | 188722 | 6458.88 | 0.33% |
| 2025-02-13 | 3.42 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 264365 | 9104.52 | 0.46% |
| 2025-02-12 | 3.42 | 3.42 | -0.02 | -0.58% | 3.38 | 3.44 | 225812 | 7701.08 | 0.40% |
| 2025-02-11 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.49 | 224623 | 7698.11 | 0.39% |
| 2025-02-10 | 3.46 | 3.47 | 0.03 | 0.87% | 3.45 | 3.51 | 324734 | 11297.26 | 0.57% |
| 2025-02-07 | 3.38 | 3.44 | 0.07 | 2.08% | 3.36 | 3.46 | 380878 | 13021.39 | 0.67% |
| 2025-02-06 | 3.38 | 3.37 | 0.00 | 0.00% | 3.34 | 3.39 | 210411 | 7075.18 | 0.37% |
| 2025-02-05 | 3.41 | 3.37 | -0.03 | -0.88% | 3.34 | 3.43 | 282104 | 9519.54 | 0.50% |
| 2025-01-27 | 3.38 | 3.40 | 0.03 | 0.89% | 3.38 | 3.47 | 439013 | 15056.56 | 0.77% |
| 2025-01-24 | 3.33 | 3.37 | 0.03 | 0.90% | 3.32 | 3.40 | 266447 | 8952.17 | 0.47% |
| 2025-01-23 | 3.36 | 3.34 | 0.00 | 0.00% | 3.33 | 3.40 | 260193 | 8740.98 | 0.46% |
| 2025-01-22 | 3.34 | 3.34 | 0.00 | 0.00% | 3.29 | 3.35 | 192366 | 6390.63 | 0.34% |
| 2025-01-21 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 188241 | 6309.46 | 0.33% |
| 2025-01-20 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 170984 | 5785.22 | 0.30% |
| 2025-01-17 | 3.37 | 3.37 | -0.01 | -0.30% | 3.32 | 3.39 | 191239 | 6426.86 | 0.34% |
| 2025-01-16 | 3.34 | 3.38 | 0.05 | 1.50% | 3.33 | 3.40 | 341634 | 11513.89 | 0.60% |
| 2025-01-15 | 3.35 | 3.33 | -0.02 | -0.60% | 3.29 | 3.35 | 252422 | 8382.65 | 0.44% |
| 2025-01-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 356449 | 11884.88 | 0.63% |
| 2025-01-13 | 3.23 | 3.32 | 0.07 | 2.15% | 3.20 | 3.32 | 252379 | 8260.18 | 0.44% |
| 2025-01-10 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.33 | 223322 | 7316.56 | 0.39% |
| 2025-01-09 | 3.31 | 3.30 | -0.03 | -0.90% | 3.28 | 3.33 | 168349 | 5569.27 | 0.30% |
| 2025-01-08 | 3.37 | 3.33 | -0.04 | -1.19% | 3.27 | 3.38 | 290175 | 9603.08 | 0.51% |
| 2025-01-07 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 215904 | 7226.71 | 0.38% |
| 2025-01-06 | 3.32 | 3.37 | 0.05 | 1.51% | 3.29 | 3.38 | 312362 | 10433.45 | 0.55% |
| 2025-01-03 | 3.38 | 3.32 | -0.06 | -1.78% | 3.31 | 3.42 | 343962 | 11574.85 | 0.60% |
| 2025-01-02 | 3.48 | 3.38 | -0.10 | -2.87% | 3.35 | 3.51 | 407662 | 13979.82 | 0.72% |
| 2024-12-31 | 3.58 | 3.48 | -0.10 | -2.79% | 3.48 | 3.60 | 403629 | 14206.84 | 0.71% |
| 2024-12-30 | 3.62 | 3.58 | -0.02 | -0.56% | 3.54 | 3.63 | 321720 | 11470.50 | 0.56% |
| 2024-12-27 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.63 | 326620 | 11774.23 | 0.57% |
| 2024-12-26 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 334414 | 11906.09 | 0.59% |
| 2024-12-25 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 251775 | 9063.85 | 0.44% |
| 2024-12-24 | 3.61 | 3.64 | 0.05 | 1.39% | 3.59 | 3.66 | 290492 | 10524.76 | 0.51% |
| 2024-12-23 | 3.67 | 3.59 | -0.08 | -2.18% | 3.59 | 3.68 | 359797 | 13052.84 | 0.63% |
| 2024-12-20 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.75 | 440097 | 16188.22 | 0.77% |
| 2024-12-19 | 3.77 | 3.73 | -0.05 | -1.32% | 3.70 | 3.77 | 358039 | 13345.94 | 0.63% |
| 2024-12-18 | 3.81 | 3.78 | 0.01 | 0.27% | 3.77 | 3.86 | 308793 | 11780.29 | 0.54% |
| 2024-12-17 | 3.82 | 3.77 | -0.05 | -1.31% | 3.74 | 3.83 | 383212 | 14463.55 | 0.67% |
| 2024-12-16 | 3.85 | 3.82 | -0.02 | -0.52% | 3.79 | 3.86 | 322443 | 12312.48 | 0.57% |
| 2024-12-13 | 3.95 | 3.84 | -0.12 | -3.03% | 3.82 | 3.99 | 698139 | 27118.16 | 1.23% |
| 2024-12-12 | 3.95 | 3.96 | 0.01 | 0.25% | 3.90 | 3.98 | 551372 | 21734.63 | 0.97% |
| 2024-12-11 | 3.86 | 3.95 | 0.09 | 2.33% | 3.83 | 3.98 | 704829 | 27746.80 | 1.24% |
| 2024-12-10 | 3.95 | 3.86 | -0.03 | -0.77% | 3.84 | 4.00 | 641502 | 25217.58 | 1.13% |
| 2024-12-09 | 3.86 | 3.89 | 0.03 | 0.78% | 3.86 | 3.95 | 651699 | 25394.02 | 1.14% |
| 2024-12-06 | 3.78 | 3.86 | 0.08 | 2.12% | 3.77 | 3.86 | 543272 | 20803.75 | 0.95% |
| 2024-12-05 | 3.70 | 3.78 | 0.06 | 1.61% | 3.69 | 3.78 | 384390 | 14407.85 | 0.67% |
| 2024-12-04 | 3.71 | 3.72 | 0.00 | 0.00% | 3.68 | 3.75 | 332699 | 12380.70 | 0.58% |
| 2024-12-03 | 3.70 | 3.72 | 0.01 | 0.27% | 3.65 | 3.73 | 313464 | 11562.35 | 0.55% |
| 2024-12-02 | 3.63 | 3.71 | 0.09 | 2.49% | 3.61 | 3.74 | 485571 | 17862.43 | 0.85% |
| 2024-11-29 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.64 | 310294 | 11205.35 | 0.54% |
| 2024-11-28 | 3.59 | 3.60 | 0.00 | 0.00% | 3.57 | 3.63 | 298031 | 10736.26 | 0.52% |
深证大盘股票行情在线 K线走势图
