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
2025-10-31	2.72	2.66	-0.08	-2.92%	2.66	2.72	586461	15747	0.74%
2025-10-30	2.71	2.74	0.04	1.48%	2.69	2.76	515147	14088	0.65%
2025-10-29	2.69	2.70	0.00	0.00%	2.66	2.71	313579	8414	0.39%
2025-10-28	2.74	2.70	-0.02	-0.74%	2.68	2.74	369513	10000	0.46%
2025-10-27	2.71	2.72	0.03	1.12%	2.70	2.75	487174	13298	0.61%
2025-10-24	2.75	2.69	-0.08	-2.89%	2.68	2.77	556894	15048	0.70%
2025-10-23	2.74	2.77	0.03	1.09%	2.69	2.77	366984	10024	0.46%
2025-10-22	2.73	2.74	-0.01	-0.36%	2.71	2.76	282355	7723	0.35%
2025-10-21	2.69	2.75	0.06	2.23%	2.67	2.75	317237	8654	0.40%
2025-10-20	2.70	2.69	-0.01	-0.37%	2.67	2.73	357556	9638	0.45%
2025-10-17	2.73	2.70	-0.03	-1.10%	2.69	2.80	510118	14008	0.64%
2025-10-16	2.75	2.73	-0.02	-0.73%	2.69	2.75	462503	12591	0.58%
2025-10-15	2.73	2.75	0.03	1.10%	2.71	2.78	390215	10718	0.49%
2025-10-14	2.79	2.72	-0.07	-2.51%	2.71	2.81	611466	16850	0.77%
2025-10-13	2.69	2.79	0.03	1.09%	2.67	2.79	686323	18758	0.86%
2025-10-10	2.73	2.76	0.02	0.73%	2.68	2.77	607479	16694	0.76%
2025-10-09	2.67	2.74	0.10	3.79%	2.65	2.75	812207	22093	1.02%
2025-09-30	2.59	2.64	0.04	1.54%	2.58	2.68	434468	11457	0.55%
2025-09-29	2.53	2.60	0.07	2.77%	2.48	2.60	496810	12662	0.62%
2025-09-26	2.52	2.53	0.01	0.40%	2.51	2.56	347034	8810	0.44%
2025-09-25	2.54	2.52	-0.02	-0.79%	2.51	2.56	272547	6900	0.34%
2025-09-24	2.52	2.54	0.01	0.40%	2.50	2.54	295045	7444	0.37%
2025-09-23	2.62	2.53	-0.10	-3.80%	2.50	2.62	598824	15155	0.75%
2025-09-22	2.57	2.63	0.07	2.73%	2.51	2.64	646357	16643	0.81%
2025-09-19	2.61	2.56	-0.05	-1.92%	2.55	2.67	677158	17584	0.85%
2025-09-18	2.66	2.61	-0.06	-2.25%	2.59	2.69	583592	15410	0.73%
2025-09-17	2.68	2.67	-0.01	-0.37%	2.61	2.68	411431	10879	0.52%
2025-09-16	2.68	2.68	0.01	0.37%	2.62	2.72	479048	12774	0.60%
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%