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
2025-08-01	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%
2025-06-06	2.34	2.35	0.02	0.86%	2.33	2.36	241361	5657	0.30%
2025-06-05	2.36	2.33	-0.03	-1.27%	2.32	2.37	251315	5876	0.32%
2025-06-04	2.34	2.36	0.03	1.29%	2.33	2.38	268558	6326	0.34%
2025-06-03	2.34	2.33	-0.02	-0.85%	2.31	2.35	232066	5397	0.29%
2025-05-30	2.36	2.35	-0.01	-0.42%	2.34	2.37	190831	4489	0.24%
2025-05-29	2.34	2.36	0.01	0.43%	2.33	2.37	191996	4528	0.24%
2025-05-28	2.39	2.35	-0.03	-1.26%	2.34	2.39	234250	5516	0.29%
2025-05-27	2.37	2.38	0.01	0.42%	2.36	2.39	219770	5212	0.28%
2025-05-26	2.36	2.37	0.01	0.42%	2.36	2.39	179126	4253	0.23%
2025-05-23	2.37	2.36	-0.01	-0.42%	2.36	2.42	340558	8136	0.43%
2025-05-22	2.37	2.37	-0.01	-0.42%	2.36	2.40	235064	5590	0.30%
2025-05-21	2.36	2.38	0.01	0.42%	2.36	2.39	200379	4766	0.25%
2025-05-20	2.39	2.37	-0.02	-0.84%	2.36	2.40	259085	6157	0.33%
2025-05-19	2.35	2.39	0.05	2.14%	2.34	2.40	371058	8843	0.47%
2025-05-16	2.38	2.34	-0.04	-1.68%	2.34	2.39	292843	6893	0.37%
2025-05-15	2.41	2.38	-0.03	-1.24%	2.37	2.42	331098	7911	0.42%
2025-05-14	2.39	2.41	0.02	0.84%	2.37	2.42	385176	9225	0.48%
2025-05-13	2.40	2.39	0.02	0.84%	2.37	2.41	333207	7977	0.42%
2025-05-12	2.38	2.37	0.00	0.00%	2.34	2.40	313847	7425	0.39%
2025-05-09	2.39	2.37	-0.01	-0.42%	2.35	2.40	348976	8285	0.44%
2025-05-08	2.40	2.38	-0.01	-0.42%	2.36	2.40	339378	8093	0.43%
2025-05-07	2.38	2.39	0.02	0.84%	2.35	2.40	375867	8944	0.47%
2025-05-06	2.31	2.37	0.07	3.04%	2.29	2.38	444387	10387	0.56%
2025-04-30	2.35	2.30	-0.05	-2.13%	2.28	2.37	496543	11513	0.62%
2025-04-29	2.30	2.35	0.04	1.73%	2.30	2.38	450125	10549	0.57%
2025-04-28	2.31	2.31	0.01	0.43%	2.29	2.35	414650	9625	0.52%
2025-04-25	2.29	2.30	0.02	0.88%	2.28	2.34	336887	7792	0.42%
2025-04-24	2.31	2.28	-0.02	-0.87%	2.28	2.33	249886	5744	0.31%