鞍钢股份 (000898) - 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
2026-06-12	1.97	2.02	0.06	3.06%	1.95	2.03	475688	9505	0.60%
2026-06-11	1.96	1.96	0.00	0.00%	1.94	1.98	283165	5539	0.36%
2026-06-10	1.95	1.96	0.00	0.00%	1.94	1.98	275554	5391	0.35%
2026-06-09	1.99	1.96	-0.03	-1.51%	1.93	1.99	330052	6439	0.41%
2026-06-08	2.03	1.99	-0.05	-2.45%	1.96	2.04	537078	10731	0.67%
2026-06-05	2.02	2.04	0.02	0.99%	2.02	2.07	394427	8081	0.50%
2026-06-04	2.04	2.02	-0.02	-0.98%	2.01	2.06	298185	6048	0.37%
2026-06-03	2.06	2.04	-0.02	-0.97%	2.02	2.07	392507	8010	0.49%
2026-06-02	2.09	2.06	-0.02	-0.96%	2.05	2.12	382648	7949	0.48%
2026-06-01	2.03	2.08	0.04	1.96%	2.00	2.09	503374	10349	0.63%
2026-05-29	2.03	2.04	0.01	0.49%	2.02	2.08	454574	9331	0.57%
2026-05-28	2.01	2.03	0.01	0.50%	2.00	2.04	289311	5859	0.36%
2026-05-27	2.06	2.02	-0.05	-2.42%	2.01	2.08	374596	7613	0.47%
2026-05-26	2.07	2.07	0.00	0.00%	2.04	2.08	347080	7152	0.44%
2026-05-25	2.04	2.07	0.04	1.97%	2.03	2.08	356970	7366	0.45%
2026-05-22	2.02	2.03	0.01	0.50%	2.00	2.05	335430	6786	0.42%
2026-05-21	2.04	2.02	-0.01	-0.49%	2.01	2.07	477714	9763	0.60%
2026-05-20	2.09	2.03	-0.07	-3.33%	2.03	2.09	444655	9108	0.56%
2026-05-19	2.09	2.10	0.01	0.48%	2.06	2.12	496983	10380	0.62%
2026-05-18	2.13	2.09	-0.05	-2.34%	2.07	2.14	557838	11659	0.70%
2026-05-15	2.20	2.14	-0.06	-2.73%	2.13	2.20	517894	11202	0.65%
2026-05-14	2.22	2.20	-0.02	-0.90%	2.17	2.23	514922	11311	0.65%
2026-05-13	2.26	2.22	-0.05	-2.20%	2.21	2.27	581436	12957	0.73%
2026-05-12	2.31	2.27	-0.03	-1.30%	2.26	2.31	528676	12019	0.66%
2026-05-11	2.31	2.30	-0.01	-0.43%	2.29	2.33	427724	9857	0.54%
2026-05-08	2.31	2.31	0.00	0.00%	2.28	2.32	379875	8740	0.48%
2026-05-07	2.32	2.31	-0.01	-0.43%	2.30	2.34	313980	7277	0.39%
2026-05-06	2.29	2.32	0.03	1.31%	2.28	2.32	414822	9539	0.52%
2026-04-30	2.32	2.29	-0.04	-1.72%	2.27	2.33	445027	10191	0.56%
2026-04-29	2.28	2.33	0.05	2.19%	2.28	2.35	389116	9055	0.49%
2026-04-28	2.28	2.28	0.00	0.00%	2.27	2.30	224247	5125	0.28%
2026-04-27	2.30	2.28	-0.02	-0.87%	2.27	2.31	245430	5604	0.31%
2026-04-24	2.30	2.30	0.00	0.00%	2.28	2.31	238208	5460	0.30%
2026-04-23	2.32	2.30	-0.01	-0.43%	2.29	2.32	317468	7307	0.40%
2026-04-22	2.31	2.31	0.00	0.00%	2.30	2.32	201717	4655	0.25%
2026-04-21	2.33	2.31	-0.01	-0.43%	2.30	2.33	206827	4779	0.26%
2026-04-20	2.32	2.32	-0.01	-0.43%	2.30	2.34	268506	6237	0.34%
2026-04-17	2.33	2.33	-0.01	-0.43%	2.30	2.34	267011	6192	0.34%
2026-04-16	2.33	2.34	0.01	0.43%	2.32	2.35	290400	6780	0.36%
2026-04-15	2.34	2.33	-0.01	-0.43%	2.32	2.36	291046	6808	0.37%
2026-04-14	2.37	2.34	-0.02	-0.85%	2.31	2.37	443834	10356	0.56%
2026-04-13	2.35	2.36	0.01	0.43%	2.33	2.37	338689	7973	0.43%
2026-04-10	2.36	2.35	0.00	0.00%	2.35	2.39	340159	8059	0.43%
2026-04-09	2.38	2.35	-0.04	-1.67%	2.34	2.39	350251	8272	0.44%
2026-04-08	2.34	2.39	0.07	3.02%	2.34	2.40	468834	11116	0.59%
2026-04-07	2.30	2.32	0.02	0.87%	2.29	2.33	262265	6064	0.33%
2026-04-03	2.33	2.30	-0.03	-1.29%	2.29	2.34	312805	7222	0.39%
2026-04-02	2.37	2.33	-0.05	-2.10%	2.32	2.38	324272	7610	0.41%
2026-04-01	2.40	2.38	0.01	0.42%	2.37	2.42	398215	9538	0.50%
2026-03-31	2.39	2.37	-0.02	-0.84%	2.36	2.43	438934	10507	0.55%
2026-03-30	2.37	2.39	0.01	0.42%	2.32	2.40	430527	10199	0.54%
2026-03-27	2.35	2.38	0.01	0.42%	2.33	2.39	411072	9729	0.52%
2026-03-26	2.40	2.37	-0.02	-0.84%	2.35	2.43	515936	12284	0.65%
2026-03-25	2.36	2.39	0.04	1.70%	2.33	2.42	511469	12185	0.64%
2026-03-24	2.32	2.35	0.07	3.07%	2.27	2.36	534971	12397	0.67%
2026-03-23	2.39	2.28	-0.13	-5.39%	2.26	2.40	819406	18969	1.03%
2026-03-20	2.46	2.41	-0.05	-2.03%	2.41	2.47	720796	17544	0.91%
2026-03-19	2.52	2.46	-0.08	-3.15%	2.45	2.52	811709	20140	1.02%
2026-03-18	2.58	2.54	-0.05	-1.93%	2.51	2.62	916332	23454	1.15%
2026-03-17	2.58	2.59	0.02	0.78%	2.58	2.71	983667	25951	1.24%
2026-03-16	2.69	2.57	-0.11	-4.10%	2.56	2.71	1068724	27938	1.34%
2026-03-13	2.66	2.68	0.03	1.13%	2.65	2.79	1175001	31929	1.48%
2026-03-12	2.58	2.65	0.09	3.52%	2.56	2.67	1034155	27207	1.30%
2026-03-11	2.55	2.56	0.02	0.79%	2.51	2.57	601574	15305	0.76%
2026-03-10	2.60	2.54	-0.05	-1.93%	2.53	2.62	748404	19167	0.94%
2026-03-09	2.60	2.59	-0.02	-0.77%	2.56	2.62	658937	17066	0.83%