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
2025-09-15	2.70	2.67	-0.03	-1.11%	2.62	2.72	529833	14079	0.67%
2025-09-12	2.63	2.70	0.09	3.45%	2.62	2.73	801657	21494	1.01%
2025-09-11	2.60	2.61	0.01	0.38%	2.56	2.61	352907	9118	0.44%
2025-09-10	2.61	2.60	-0.01	-0.38%	2.56	2.62	315485	8166	0.40%
2025-09-09	2.60	2.61	0.00	0.00%	2.59	2.65	324634	8511	0.41%
2025-09-08	2.57	2.61	0.04	1.56%	2.57	2.63	368937	9600	0.46%
2025-09-05	2.57	2.57	0.00	0.00%	2.53	2.59	356425	9099	0.45%
2025-09-04	2.59	2.57	0.00	0.00%	2.53	2.60	352419	9053	0.44%
2025-09-03	2.63	2.57	-0.06	-2.28%	2.57	2.64	342123	8874	0.43%
2025-09-02	2.65	2.63	-0.02	-0.75%	2.60	2.66	396746	10414	0.50%
2025-09-01	2.65	2.65	0.00	0.00%	2.57	2.66	414886	10897	0.52%
2025-08-29	2.62	2.65	0.03	1.15%	2.60	2.67	415296	10978	0.52%
2025-08-28	2.62	2.62	0.00	0.00%	2.54	2.64	571627	14844	0.72%
2025-08-27	2.72	2.62	-0.10	-3.68%	2.62	2.73	720348	19271	0.91%
2025-08-26	2.74	2.72	-0.02	-0.73%	2.69	2.75	484204	13150	0.61%
2025-08-25	2.71	2.74	0.03	1.11%	2.71	2.80	730210	20115	0.92%
2025-08-22	2.71	2.71	-0.01	-0.37%	2.67	2.72	493088	13258	0.62%
2025-08-21	2.72	2.72	0.00	0.00%	2.71	2.75	453814	12368	0.57%
2025-08-20	2.69	2.72	0.03	1.12%	2.67	2.73	400498	10833	0.50%
2025-08-19	2.70	2.69	0.00	0.00%	2.67	2.74	481529	13017	0.61%
2025-08-18	2.71	2.69	-0.02	-0.74%	2.68	2.73	581647	15717	0.73%
2025-08-15	2.69	2.71	0.02	0.74%	2.68	2.73	444904	12069	0.56%
2025-08-14	2.76	2.69	-0.06	-2.18%	2.69	2.77	649990	17722	0.82%
2025-08-13	2.77	2.75	-0.02	-0.72%	2.75	2.84	625746	17425	0.79%
2025-08-12	2.81	2.77	-0.04	-1.42%	2.75	2.83	470513	13096	0.59%
2025-08-11	2.81	2.81	0.01	0.36%	2.77	2.84	425420	11950	0.53%
2025-08-08	2.76	2.80	0.03	1.08%	2.75	2.85	546929	15345	0.69%
2025-08-07	2.77	2.77	0.01	0.36%	2.69	2.79	613131	16770	0.77%
2025-08-06	2.70	2.76	0.06	2.22%	2.67	2.77	568364	15580	0.71%
2025-08-05	2.67	2.70	0.04	1.50%	2.66	2.72	578216	15545	0.73%
2025-08-04	2.67	2.66	-0.03	-1.12%	2.64	2.69	654546	17405	0.82%
2025-08-01	2.74	2.69	-0.05	-1.82%	2.68	2.75	644415	17392	0.81%
2025-07-31	2.86	2.74	-0.14	-4.86%	2.72	2.87	619512	17141	0.78%
2025-07-30	2.90	2.88	-0.01	-0.35%	2.87	2.97	710404	20740	0.89%
2025-07-29	2.79	2.89	0.11	3.96%	2.75	2.91	778627	22002	0.98%
2025-07-28	2.84	2.78	-0.05	-1.77%	2.72	2.84	682378	18913	0.86%
2025-07-25	2.87	2.83	-0.04	-1.39%	2.82	2.88	474325	13491	0.60%
2025-07-24	2.81	2.87	0.03	1.06%	2.78	2.89	758864	21631	0.95%
2025-07-23	2.89	2.84	-0.03	-1.05%	2.83	2.92	906808	26039	1.14%
2025-07-22	2.81	2.87	0.08	2.87%	2.79	2.88	917482	26070	1.15%
2025-07-21	2.78	2.79	0.05	1.82%	2.77	2.86	827529	23290	1.04%
2025-07-18	2.71	2.74	0.05	1.86%	2.70	2.77	515877	14118	0.65%
2025-07-17	2.63	2.69	0.06	2.28%	2.62	2.71	468790	12541	0.59%
2025-07-16	2.68	2.63	-0.05	-1.87%	2.61	2.68	505975	13294	0.64%
2025-07-15	2.69	2.68	-0.04	-1.47%	2.65	2.73	591242	15853	0.74%
2025-07-14	2.69	2.72	0.02	0.74%	2.67	2.79	758459	20697	0.95%
2025-07-11	2.67	2.70	0.04	1.50%	2.66	2.72	767383	20650	0.96%
2025-07-10	2.54	2.66	0.11	4.31%	2.54	2.72	1075179	28281	1.35%
2025-07-09	2.55	2.55	0.00	0.00%	2.53	2.60	435345	11126	0.55%
2025-07-08	2.51	2.55	0.03	1.19%	2.47	2.55	586542	14759	0.74%
2025-07-07	2.49	2.52	0.02	0.80%	2.46	2.53	449418	11239	0.56%
2025-07-04	2.47	2.50	0.03	1.21%	2.46	2.54	669529	16784	0.84%
2025-07-03	2.46	2.47	-0.03	-1.20%	2.43	2.50	910768	22417	1.14%
2025-07-02	2.34	2.50	0.15	6.38%	2.34	2.59	1364324	33842	1.71%
2025-07-01	2.32	2.35	0.03	1.29%	2.31	2.35	286866	6701	0.36%
2025-06-30	2.33	2.32	0.00	0.00%	2.31	2.34	238922	5546	0.30%
2025-06-27	2.32	2.32	0.01	0.43%	2.31	2.36	323971	7580	0.41%
2025-06-26	2.33	2.31	-0.02	-0.86%	2.31	2.34	221748	5151	0.28%
2025-06-25	2.31	2.33	0.03	1.30%	2.29	2.33	285669	6603	0.36%
2025-06-24	2.28	2.30	0.03	1.32%	2.27	2.32	232800	5353	0.29%
2025-06-23	2.27	2.27	0.00	0.00%	2.25	2.29	206502	4696	0.26%
2025-06-20	2.27	2.27	0.01	0.44%	2.26	2.29	249548	5680	0.31%
2025-06-19	2.30	2.26	-0.04	-1.74%	2.25	2.31	308761	7019	0.39%
2025-06-18	2.33	2.30	-0.03	-1.29%	2.30	2.34	203922	4707	0.26%
2025-06-17	2.30	2.33	0.03	1.30%	2.30	2.34	260678	6060	0.33%
2025-06-16	2.31	2.30	-0.01	-0.43%	2.29	2.32	216245	4988	0.27%
2025-06-13	2.34	2.31	-0.03	-1.28%	2.31	2.35	292283	6785	0.37%
2025-06-12	2.36	2.34	-0.03	-1.27%	2.33	2.37	283666	6643	0.36%
2025-06-11	2.34	2.37	0.02	0.85%	2.34	2.38	354522	8377	0.45%
2025-06-10	2.36	2.35	0.00	0.00%	2.33	2.37	263349	6184	0.33%
2025-06-09	2.35	2.35	0.00	0.00%	2.33	2.36	224126	5261	0.28%