本钢板材 (000761) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	2.33	2.20	-0.14	-5.98%	2.20	2.35	169776	3825	0.46%
2026-07-23	2.27	2.34	0.06	2.63%	2.26	2.35	144142	3330	0.39%
2026-07-22	2.25	2.28	0.03	1.33%	2.20	2.29	140661	3169	0.38%
2026-07-21	2.28	2.25	-0.03	-1.32%	2.23	2.32	162965	3696	0.44%
2026-07-20	2.25	2.28	0.03	1.33%	2.25	2.34	163327	3745	0.44%
2026-07-17	2.30	2.25	-0.06	-2.60%	2.24	2.37	176348	4067	0.48%
2026-07-16	2.32	2.31	0.00	0.00%	2.27	2.34	121575	2806	0.33%
2026-07-15	2.25	2.31	0.06	2.67%	2.22	2.35	196796	4547	0.53%
2026-07-14	2.18	2.25	0.06	2.74%	2.17	2.26	143968	3199	0.39%
2026-07-13	2.26	2.19	-0.05	-2.23%	2.17	2.27	172298	3791	0.46%
2026-07-10	2.15	2.24	0.08	3.70%	2.11	2.29	224913	5008	0.61%
2026-07-09	2.18	2.16	-0.03	-1.37%	2.14	2.23	119575	2599	0.32%
2026-07-08	2.16	2.19	0.02	0.92%	2.13	2.21	119925	2612	0.32%
2026-07-07	2.22	2.17	-0.05	-2.25%	2.16	2.22	159330	3475	0.43%
2026-07-06	2.21	2.22	0.02	0.91%	2.20	2.26	151021	3364	0.41%
2026-07-03	2.18	2.20	0.03	1.38%	2.16	2.23	193158	4250	0.52%
2026-07-02	2.20	2.17	-0.03	-1.36%	2.13	2.25	178382	3907	0.48%
2026-07-01	2.16	2.20	0.05	2.33%	2.13	2.26	266299	5881	0.72%
2026-06-30	2.18	2.15	-0.03	-1.38%	2.12	2.20	129537	2786	0.35%
2026-06-29	2.16	2.18	0.04	1.87%	2.09	2.26	165475	3599	0.45%
2026-06-26	2.20	2.14	-0.08	-3.60%	2.14	2.21	109108	2363	0.29%
2026-06-25	2.22	2.22	-0.03	-1.33%	2.17	2.25	142474	3146	0.38%
2026-06-24	2.33	2.25	-0.08	-3.43%	2.19	2.35	254291	5704	0.69%
2026-06-23	2.33	2.33	0.01	0.43%	2.31	2.48	252050	6010	0.68%
2026-06-22	2.28	2.32	0.01	0.43%	2.22	2.33	163165	3701	0.44%
2026-06-18	2.27	2.31	0.05	2.21%	2.23	2.39	211248	4872	0.57%
2026-06-17	2.37	2.26	-0.11	-4.64%	2.25	2.38	202803	4642	0.55%
2026-06-16	2.36	2.37	-0.01	-0.42%	2.33	2.41	155118	3678	0.42%
2026-06-15	2.44	2.38	-0.03	-1.24%	2.36	2.49	236273	5706	0.64%
2026-06-12	2.38	2.41	0.03	1.26%	2.35	2.48	203597	4940	0.55%
2026-06-11	2.39	2.38	0.00	0.00%	2.34	2.41	116685	2777	0.31%
2026-06-10	2.37	2.38	0.00	0.00%	2.34	2.43	118936	2830	0.32%
2026-06-09	2.48	2.38	-0.10	-4.03%	2.35	2.48	215392	5147	0.58%
2026-06-08	2.40	2.48	0.04	1.64%	2.39	2.53	262386	6480	0.71%
2026-06-05	2.47	2.44	-0.02	-0.81%	2.43	2.51	156403	3852	0.42%
2026-06-04	2.52	2.46	-0.07	-2.77%	2.43	2.55	156980	3888	0.42%
2026-06-03	2.57	2.53	-0.02	-0.78%	2.49	2.57	155380	3915	0.42%
2026-06-02	2.60	2.55	-0.05	-1.92%	2.53	2.62	192167	4931	0.52%
2026-06-01	2.51	2.60	0.09	3.59%	2.44	2.61	200762	5118	0.54%
2026-05-29	2.52	2.51	0.00	0.00%	2.50	2.57	217827	5517	0.59%
2026-05-28	2.51	2.51	0.00	0.00%	2.44	2.55	198325	4969	0.53%
2026-05-27	2.58	2.51	-0.11	-4.20%	2.49	2.64	170870	4338	0.46%
2026-05-26	2.64	2.62	-0.01	-0.38%	2.58	2.80	233534	6189	0.63%
2026-05-25	2.60	2.63	0.04	1.54%	2.58	2.68	126993	3346	0.34%
2026-05-22	2.55	2.59	0.06	2.37%	2.52	2.63	134697	3465	0.36%
2026-05-21	2.62	2.53	-0.10	-3.80%	2.53	2.68	149388	3891	0.40%
2026-05-20	2.70	2.63	-0.09	-3.31%	2.60	2.71	140114	3700	0.38%
2026-05-19	2.70	2.72	0.04	1.49%	2.64	2.74	179055	4845	0.48%
2026-05-18	2.67	2.68	0.02	0.75%	2.62	2.69	167826	4451	0.45%
2026-05-15	2.74	2.66	-0.07	-2.56%	2.65	2.74	147012	3955	0.40%
2026-05-14	2.82	2.73	-0.08	-2.85%	2.73	2.82	115415	3186	0.31%
2026-05-13	2.83	2.81	-0.02	-0.71%	2.76	2.85	145789	4089	0.39%
2026-05-12	2.90	2.83	-0.07	-2.41%	2.83	2.91	122916	3513	0.33%
2026-05-11	2.90	2.90	-0.01	-0.34%	2.86	2.95	168080	4886	0.45%
2026-05-08	2.84	2.91	0.07	2.46%	2.82	2.93	154755	4455	0.42%
2026-05-07	2.94	2.84	-0.08	-2.74%	2.83	2.94	172069	4944	0.46%
2026-05-06	2.95	2.92	-0.03	-1.02%	2.91	2.98	168592	4955	0.45%
2026-04-30	3.01	2.95	-0.08	-2.64%	2.92	3.05	209284	6199	0.56%
2026-04-29	2.98	3.03	0.04	1.34%	2.98	3.07	162482	4930	0.44%
2026-04-28	2.97	2.99	0.02	0.67%	2.93	3.00	136138	4030	0.37%
2026-04-27	2.98	2.97	0.00	0.00%	2.93	2.99	123526	3651	0.33%
2026-04-24	2.98	2.97	-0.01	-0.34%	2.94	3.00	115729	3436	0.31%
2026-04-23	2.98	2.98	0.01	0.34%	2.94	3.01	129643	3860	0.35%
2026-04-22	2.97	2.97	-0.01	-0.34%	2.96	2.99	86665	2580	0.23%
2026-04-21	3.01	2.98	-0.03	-1.00%	2.97	3.01	116346	3472	0.31%
2026-04-20	3.02	3.01	-0.01	-0.33%	2.98	3.03	110493	3323	0.30%