致敬每一个财富自由的梦想,祝大家早日进化为游资

本钢板材 (000761) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.79 3.69 -0.11 -2.89% 3.67 3.80 224593 8343 0.61%
2025-07-31 4.02 3.80 -0.22 -5.47% 3.77 4.02 269466 10383 0.73%
2025-07-30 4.01 4.02 0.01 0.25% 3.98 4.08 188852 7605 0.51%
2025-07-29 3.93 4.01 0.07 1.78% 3.89 4.01 161068 6358 0.43%
2025-07-28 4.00 3.94 -0.08 -1.99% 3.90 4.02 221646 8729 0.60%
2025-07-25 4.10 4.02 -0.05 -1.23% 4.00 4.11 181777 7362 0.49%
2025-07-24 3.98 4.07 0.05 1.24% 3.95 4.08 185001 7470 0.50%
2025-07-23 4.09 4.02 -0.06 -1.47% 4.01 4.16 266611 10846 0.72%
2025-07-22 3.97 4.08 0.11 2.77% 3.93 4.08 243801 9797 0.66%
2025-07-21 3.88 3.97 0.12 3.12% 3.88 4.01 244355 9696 0.66%
2025-07-18 3.85 3.85 0.02 0.52% 3.81 3.89 99192 3811 0.27%
2025-07-17 3.75 3.83 0.08 2.13% 3.73 3.83 134048 5089 0.36%
2025-07-16 3.79 3.75 -0.04 -1.06% 3.73 3.82 99323 3727 0.27%
2025-07-15 3.85 3.79 -0.05 -1.30% 3.75 3.86 162272 6155 0.44%
2025-07-14 3.89 3.84 -0.07 -1.79% 3.84 3.94 138002 5347 0.37%
2025-07-11 3.86 3.91 0.07 1.82% 3.85 3.95 248325 9682 0.67%
2025-07-10 3.79 3.84 0.05 1.32% 3.78 3.85 140974 5370 0.38%
2025-07-09 3.79 3.79 -0.01 -0.26% 3.77 3.87 148515 5647 0.40%
2025-07-08 3.76 3.80 0.05 1.33% 3.70 3.81 209023 7867 0.56%
2025-07-07 3.76 3.75 -0.07 -1.83% 3.71 3.87 233617 8805 0.63%
2025-07-04 3.70 3.82 0.14 3.80% 3.69 3.92 493164 18943 1.33%
2025-07-03 3.72 3.68 -0.05 -1.34% 3.64 3.73 217100 7993 0.59%
2025-07-02 3.65 3.73 0.09 2.47% 3.61 3.84 314384 11751 0.85%
2025-07-01 3.62 3.64 0.04 1.11% 3.58 3.65 98439 3561 0.27%
2025-06-30 3.62 3.60 -0.01 -0.28% 3.57 3.64 92181 3323 0.25%
2025-06-27 3.61 3.61 0.01 0.28% 3.59 3.65 99774 3617 0.27%
2025-06-26 3.68 3.60 -0.06 -1.64% 3.58 3.72 139306 5067 0.38%
2025-06-25 3.66 3.66 0.01 0.27% 3.62 3.68 90753 3319 0.24%
2025-06-24 3.59 3.65 0.07 1.96% 3.56 3.67 95120 3450 0.26%
2025-06-23 3.54 3.58 0.03 0.85% 3.53 3.59 66583 2373 0.18%
2025-06-20 3.60 3.55 -0.04 -1.11% 3.55 3.62 76936 2755 0.21%
2025-06-19 3.64 3.59 -0.05 -1.37% 3.57 3.64 95987 3454 0.26%
2025-06-18 3.68 3.64 -0.03 -0.82% 3.61 3.68 67642 2457 0.18%
2025-06-17 3.64 3.67 0.03 0.82% 3.62 3.71 83956 3077 0.23%
2025-06-16 3.61 3.64 0.02 0.55% 3.59 3.66 80810 2936 0.22%
2025-06-13 3.67 3.62 -0.06 -1.63% 3.60 3.68 107367 3891 0.29%
2025-06-12 3.73 3.68 -0.06 -1.60% 3.66 3.74 112779 4153 0.30%
2025-06-11 3.77 3.74 -0.03 -0.80% 3.73 3.79 146498 5499 0.40%
2025-06-10 3.80 3.77 -0.01 -0.26% 3.71 3.81 115174 4319 0.31%
2025-06-09 3.77 3.78 0.02 0.53% 3.73 3.82 131139 4953 0.35%
2025-06-06 3.77 3.76 0.00 0.00% 3.73 3.78 125297 4700 0.34%
2025-06-05 3.91 3.76 -0.13 -3.34% 3.72 3.91 226503 8599 0.61%
2025-06-04 3.87 3.89 0.00 0.00% 3.84 3.90 151009 5847 0.41%
2025-06-03 4.14 3.89 -0.26 -6.27% 3.79 4.15 405869 15765 1.09%
2025-05-30 4.19 4.15 -0.04 -0.95% 4.12 4.19 140548 5827 0.38%
2025-05-29 4.24 4.19 -0.02 -0.48% 4.16 4.24 174839 7317 0.47%
2025-05-28 4.32 4.21 -0.09 -2.09% 4.20 4.36 132263 5623 0.36%
2025-05-27 4.27 4.30 0.03 0.70% 4.18 4.32 176323 7503 0.48%
2025-05-26 4.25 4.27 0.01 0.23% 4.24 4.39 197688 8513 0.53%
2025-05-23 4.25 4.26 0.03 0.71% 4.23 4.38 253576 10930 0.68%
2025-05-22 4.22 4.23 -0.01 -0.24% 4.22 4.37 331127 14203 0.89%
2025-05-21 4.15 4.24 -0.03 -0.70% 4.08 4.30 509056 21269 1.37%
2025-05-20 4.70 4.27 -0.02 -0.47% 4.16 4.72 1000052 44854 2.70%
2025-05-19 4.13 4.29 0.39 10.00% 4.10 4.29 237206 10103 0.64%
2025-05-16 3.95 3.90 -0.01 -0.26% 3.87 3.95 77192 3016 0.21%
2025-05-15 3.97 3.91 -0.06 -1.51% 3.89 3.98 74029 2898 0.20%
2025-05-14 3.93 3.97 0.06 1.53% 3.90 3.98 95400 3765 0.26%
2025-05-13 3.94 3.91 0.01 0.26% 3.89 3.96 74201 2908 0.20%
2025-05-12 3.98 3.90 -0.04 -1.02% 3.88 3.98 91684 3579 0.25%
2025-05-09 3.94 3.94 0.01 0.25% 3.90 3.97 86482 3402 0.23%
2025-05-08 3.99 3.93 -0.09 -2.24% 3.93 4.06 107129 4262 0.29%
2025-05-07 3.85 4.02 0.19 4.96% 3.84 4.05 198783 7860 0.54%
2025-05-06 3.77 3.83 0.09 2.41% 3.73 3.84 106042 4023 0.29%
2025-04-30 3.80 3.74 -0.05 -1.32% 3.68 3.81 122328 4582 0.33%
2025-04-29 3.79 3.79 0.00 0.00% 3.76 3.90 98726 3785 0.27%
2025-04-28 3.74 3.79 0.06 1.61% 3.71 3.88 140270 5348 0.38%
2025-04-25 3.74 3.73 0.00 0.00% 3.71 3.78 108133 4043 0.29%
2025-04-24 3.74 3.73 -0.01 -0.27% 3.70 3.78 125041 4672 0.34%