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
2025-04-03	2.41	2.45	0.03	1.24%	2.40	2.45	300300	7303	0.38%
2025-04-02	2.44	2.42	-0.02	-0.82%	2.40	2.44	231563	5600	0.29%
2025-04-01	2.40	2.44	0.05	2.09%	2.40	2.45	317777	7715	0.40%
2025-03-31	2.43	2.39	-0.04	-1.65%	2.36	2.44	384024	9203	0.48%
2025-03-28	2.47	2.43	-0.04	-1.62%	2.42	2.48	284513	6943	0.36%
2025-03-27	2.51	2.47	-0.04	-1.59%	2.46	2.51	295631	7326	0.37%
2025-03-26	2.51	2.51	-0.01	-0.40%	2.49	2.53	277236	6958	0.35%
2025-03-25	2.52	2.52	0.00	0.00%	2.50	2.56	401331	10142	0.50%
2025-03-24	2.53	2.52	-0.01	-0.40%	2.47	2.57	497489	12448	0.63%
2025-03-21	2.48	2.53	0.04	1.61%	2.48	2.57	688256	17516	0.86%
2025-03-20	2.46	2.49	0.03	1.22%	2.45	2.52	462061	11497	0.58%
2025-03-19	2.50	2.46	-0.04	-1.60%	2.45	2.51	396558	9799	0.50%
2025-03-18	2.52	2.50	-0.01	-0.40%	2.49	2.54	406464	10210	0.51%
2025-03-17	2.52	2.51	-0.01	-0.40%	2.50	2.54	427179	10767	0.54%
2025-03-14	2.54	2.52	-0.02	-0.79%	2.49	2.55	422350	10625	0.53%
2025-03-13	2.53	2.54	0.03	1.20%	2.48	2.55	463277	11625	0.58%
2025-03-12	2.56	2.51	-0.05	-1.95%	2.50	2.58	374015	9437	0.47%
2025-03-11	2.51	2.56	0.03	1.19%	2.48	2.57	465256	11723	0.58%
2025-03-10	2.64	2.53	-0.07	-2.69%	2.52	2.67	711538	18408	0.89%
2025-03-07	2.56	2.60	0.06	2.36%	2.54	2.63	691441	17965	0.87%
2025-03-06	2.54	2.54	0.01	0.40%	2.50	2.55	348907	8796	0.44%
2025-03-05	2.55	2.53	-0.02	-0.78%	2.48	2.56	397343	9946	0.50%
2025-03-04	2.52	2.55	0.02	0.79%	2.49	2.58	505040	12874	0.63%
2025-03-03	2.50	2.53	0.04	1.61%	2.49	2.57	580981	14735	0.73%
2025-02-28	2.54	2.49	-0.05	-1.97%	2.48	2.55	538894	13477	0.68%
2025-02-27	2.51	2.54	0.03	1.20%	2.48	2.55	796095	20009	1.00%
2025-02-26	2.34	2.51	0.17	7.26%	2.34	2.52	1088986	26687	1.37%
2025-02-25	2.36	2.34	-0.03	-1.27%	2.33	2.38	342745	8047	0.43%
2025-02-24	2.35	2.37	0.01	0.42%	2.35	2.41	404614	9651	0.51%
2025-02-21	2.37	2.36	0.00	0.00%	2.34	2.41	327390	7733	0.41%
2025-02-20	2.35	2.36	0.00	0.00%	2.34	2.38	348382	8216	0.44%
2025-02-19	2.39	2.36	-0.03	-1.26%	2.34	2.39	363326	8572	0.46%
2025-02-18	2.39	2.39	0.01	0.42%	2.35	2.45	611007	14660	0.77%
2025-02-17	2.35	2.38	0.04	1.71%	2.34	2.40	408971	9713	0.51%
2025-02-14	2.37	2.34	-0.03	-1.27%	2.33	2.37	277100	6498	0.35%
2025-02-13	2.36	2.37	0.01	0.42%	2.35	2.40	407018	9668	0.51%
2025-02-12	2.39	2.36	-0.05	-2.07%	2.33	2.41	465197	11006	0.58%
2025-02-11	2.45	2.41	-0.04	-1.63%	2.39	2.47	356952	8610	0.45%
2025-02-10	2.40	2.45	0.05	2.08%	2.36	2.47	585803	14251	0.74%
2025-02-07	2.32	2.40	0.09	3.90%	2.31	2.42	591159	13973	0.74%
2025-02-06	2.31	2.31	0.00	0.00%	2.27	2.33	371273	8539	0.47%
2025-02-05	2.30	2.31	0.03	1.32%	2.26	2.33	451423	10387	0.57%
2025-01-27	2.27	2.28	-0.01	-0.44%	2.27	2.35	602058	13911	0.76%
2025-01-24	2.26	2.29	0.03	1.33%	2.22	2.32	664989	15104	0.84%
2025-01-23	2.28	2.26	0.00	0.00%	2.25	2.32	319312	7302	0.40%
2025-01-22	2.28	2.26	-0.02	-0.88%	2.24	2.28	230187	5193	0.29%
2025-01-21	2.31	2.28	-0.03	-1.30%	2.26	2.32	278664	6356	0.35%
2025-01-20	2.33	2.31	-0.02	-0.86%	2.29	2.34	368426	8519	0.46%
2025-01-17	2.33	2.33	0.00	0.00%	2.28	2.33	318257	7339	0.40%
2025-01-16	2.28	2.33	0.05	2.19%	2.28	2.35	394645	9169	0.50%
2025-01-15	2.29	2.28	-0.01	-0.44%	2.25	2.30	327370	7450	0.41%
2025-01-14	2.26	2.29	0.04	1.78%	2.25	2.30	368456	8371	0.46%
2025-01-13	2.22	2.25	0.03	1.35%	2.18	2.26	264624	5901	0.33%
2025-01-10	2.26	2.22	-0.04	-1.77%	2.22	2.29	271333	6100	0.34%
2025-01-09	2.28	2.26	-0.03	-1.31%	2.25	2.29	293397	6655	0.37%
2025-01-08	2.33	2.29	-0.04	-1.72%	2.25	2.34	380101	8662	0.48%
2025-01-07	2.31	2.33	0.01	0.43%	2.29	2.33	258522	5960	0.32%
2025-01-06	2.29	2.32	0.02	0.87%	2.26	2.33	365786	8411	0.46%
2025-01-03	2.35	2.30	-0.03	-1.29%	2.29	2.36	437370	10156	0.55%
2025-01-02	2.41	2.33	-0.07	-2.92%	2.32	2.42	471741	11181	0.59%
2024-12-31	2.45	2.40	-0.05	-2.04%	2.40	2.48	376823	9171	0.47%
2024-12-30	2.48	2.45	-0.03	-1.21%	2.42	2.49	367334	8970	0.46%
2024-12-27	2.45	2.48	0.04	1.64%	2.44	2.51	381588	9497	0.48%
2024-12-26	2.46	2.44	-0.02	-0.81%	2.43	2.48	239959	5866	0.30%