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
2025-12-16	2.46	2.42	-0.05	-2.02%	2.41	2.47	262761	6396	0.33%
2025-12-15	2.44	2.47	0.02	0.82%	2.44	2.49	322245	7963	0.40%
2025-12-12	2.44	2.45	0.01	0.41%	2.43	2.46	190994	4683	0.24%
2025-12-11	2.48	2.44	-0.03	-1.21%	2.43	2.48	242206	5944	0.30%
2025-12-10	2.47	2.47	0.00	0.00%	2.44	2.48	277309	6814	0.35%
2025-12-09	2.54	2.47	-0.07	-2.76%	2.47	2.55	454086	11344	0.57%
2025-12-08	2.55	2.54	0.00	0.00%	2.52	2.57	344330	8779	0.43%
2025-12-05	2.51	2.54	0.03	1.20%	2.49	2.55	263368	6641	0.33%
2025-12-04	2.55	2.51	-0.04	-1.57%	2.50	2.55	332519	8366	0.42%
2025-12-03	2.55	2.55	-0.01	-0.39%	2.53	2.58	362199	9256	0.46%
2025-12-02	2.54	2.56	0.02	0.79%	2.52	2.60	505555	12908	0.64%
2025-12-01	2.53	2.54	0.01	0.40%	2.52	2.55	333533	8460	0.42%
2025-11-28	2.50	2.53	0.03	1.20%	2.47	2.53	370750	9255	0.47%
2025-11-27	2.52	2.50	-0.02	-0.79%	2.50	2.53	313998	7876	0.39%
2025-11-26	2.55	2.52	-0.03	-1.18%	2.52	2.57	357947	9099	0.45%
2025-11-25	2.56	2.55	0.00	0.00%	2.54	2.57	349648	8924	0.44%
2025-11-24	2.56	2.55	0.00	0.00%	2.54	2.58	330872	8468	0.42%
2025-11-21	2.68	2.55	-0.15	-5.56%	2.55	2.70	587368	15386	0.74%
2025-11-20	2.67	2.70	0.04	1.50%	2.66	2.73	444584	12016	0.56%
2025-11-19	2.71	2.66	-0.05	-1.85%	2.65	2.72	529179	14146	0.67%
2025-11-18	2.78	2.71	-0.08	-2.87%	2.69	2.79	736467	20017	0.93%
2025-11-17	2.80	2.79	-0.01	-0.36%	2.77	2.81	382814	10673	0.48%
2025-11-14	2.80	2.80	0.00	0.00%	2.79	2.83	524014	14717	0.66%
2025-11-13	2.76	2.80	0.04	1.45%	2.75	2.81	538614	15001	0.68%
2025-11-12	2.76	2.76	-0.02	-0.72%	2.74	2.79	411409	11345	0.52%
2025-11-11	2.77	2.78	0.01	0.36%	2.73	2.78	435905	12032	0.55%
2025-11-10	2.79	2.77	0.00	0.00%	2.73	2.80	447635	12355	0.56%
2025-11-07	2.74	2.77	0.03	1.09%	2.73	2.79	568660	15710	0.71%
2025-11-06	2.72	2.74	0.02	0.74%	2.69	2.75	404505	11045	0.51%
2025-11-05	2.68	2.72	0.02	0.74%	2.66	2.73	378044	10218	0.48%
2025-11-04	2.70	2.70	-0.01	-0.37%	2.68	2.74	358418	9708	0.45%
2025-11-03	2.67	2.71	0.05	1.88%	2.65	2.72	416719	11200	0.52%
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%