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
2026-03-20	2.46	2.41	-0.05	-2.03%	2.41	2.47	720796	17544	0.91%
2026-03-19	2.52	2.46	-0.08	-3.15%	2.45	2.52	811709	20140	1.02%
2026-03-18	2.58	2.54	-0.05	-1.93%	2.51	2.62	916332	23454	1.15%
2026-03-17	2.58	2.59	0.02	0.78%	2.58	2.71	983667	25951	1.24%
2026-03-16	2.69	2.57	-0.11	-4.10%	2.56	2.71	1068724	27938	1.34%
2026-03-13	2.66	2.68	0.03	1.13%	2.65	2.79	1175001	31929	1.48%
2026-03-12	2.58	2.65	0.09	3.52%	2.56	2.67	1034155	27207	1.30%
2026-03-11	2.55	2.56	0.02	0.79%	2.51	2.57	601574	15305	0.76%
2026-03-10	2.60	2.54	-0.05	-1.93%	2.53	2.62	748404	19167	0.94%
2026-03-09	2.60	2.59	-0.02	-0.77%	2.56	2.62	658937	17066	0.83%
2026-03-06	2.59	2.61	0.02	0.77%	2.56	2.64	563380	14674	0.71%
2026-03-05	2.62	2.59	0.00	0.00%	2.56	2.64	678997	17615	0.85%
2026-03-04	2.61	2.59	-0.05	-1.89%	2.57	2.66	764670	19927	0.96%
2026-03-03	2.70	2.64	-0.07	-2.58%	2.62	2.73	791387	21051	0.99%
2026-03-02	2.68	2.71	0.01	0.37%	2.61	2.73	922875	24698	1.16%
2026-02-27	2.64	2.70	0.06	2.27%	2.61	2.71	790098	21184	0.99%
2026-02-26	2.66	2.64	-0.02	-0.75%	2.62	2.74	812183	21633	1.02%
2026-02-25	2.52	2.66	0.14	5.56%	2.52	2.72	1324006	35140	1.66%
2026-02-24	2.49	2.52	0.07	2.86%	2.48	2.54	614984	15502	0.77%
2026-02-13	2.53	2.45	-0.09	-3.54%	2.45	2.55	761346	18938	0.96%
2026-02-12	2.58	2.54	-0.03	-1.17%	2.52	2.59	513756	13108	0.65%
2026-02-11	2.54	2.57	0.02	0.78%	2.52	2.60	439436	11292	0.55%
2026-02-10	2.58	2.55	-0.02	-0.78%	2.53	2.59	559607	14309	0.70%
2026-02-09	2.55	2.57	0.06	2.39%	2.54	2.61	687493	17723	0.86%
2026-02-06	2.52	2.51	-0.03	-1.18%	2.48	2.56	501710	12668	0.63%
2026-02-05	2.56	2.54	-0.02	-0.78%	2.52	2.59	607780	15520	0.76%
2026-02-04	2.47	2.56	0.09	3.64%	2.45	2.58	675366	17009	0.85%
2026-02-03	2.44	2.47	0.05	2.07%	2.42	2.49	715872	17559	0.90%
2026-02-02	2.61	2.42	-0.22	-8.33%	2.41	2.62	1192018	29620	1.50%
2026-01-30	2.73	2.64	-0.09	-3.30%	2.60	2.73	693714	18416	0.87%
2026-01-29	2.70	2.73	0.03	1.11%	2.68	2.77	878847	23990	1.10%
2026-01-28	2.62	2.70	0.07	2.66%	2.60	2.72	752638	20162	0.95%
2026-01-27	2.68	2.63	-0.06	-2.23%	2.60	2.69	602916	15873	0.76%
2026-01-26	2.69	2.69	0.02	0.75%	2.66	2.74	830261	22337	1.04%
2026-01-23	2.65	2.67	0.04	1.52%	2.61	2.68	700448	18557	0.88%
2026-01-22	2.56	2.63	0.07	2.73%	2.55	2.63	827091	21557	1.04%
2026-01-21	2.52	2.56	0.03	1.19%	2.50	2.57	459415	11644	0.58%
2026-01-20	2.50	2.53	0.04	1.61%	2.47	2.54	517641	12980	0.65%
2026-01-19	2.48	2.49	0.02	0.81%	2.44	2.50	390337	9683	0.49%
2026-01-16	2.51	2.47	-0.03	-1.20%	2.46	2.52	396338	9839	0.50%
2026-01-15	2.54	2.50	-0.05	-1.96%	2.49	2.55	526631	13254	0.66%
2026-01-14	2.56	2.55	-0.01	-0.39%	2.51	2.60	607030	15556	0.76%
2026-01-13	2.59	2.56	-0.03	-1.16%	2.56	2.61	485236	12525	0.61%
2026-01-12	2.57	2.59	0.03	1.17%	2.56	2.62	522187	13527	0.66%
2026-01-09	2.57	2.56	-0.01	-0.39%	2.54	2.62	459624	11812	0.58%
2026-01-08	2.54	2.57	0.02	0.78%	2.52	2.58	436740	11185	0.55%
2026-01-07	2.57	2.55	-0.02	-0.78%	2.54	2.59	380579	9732	0.48%
2026-01-06	2.53	2.57	0.03	1.18%	2.52	2.58	485295	12390	0.61%
2026-01-05	2.55	2.54	0.01	0.40%	2.53	2.56	294673	7486	0.37%
2025-12-31	2.53	2.53	0.00	0.00%	2.51	2.55	228922	5789	0.29%
2025-12-30	2.55	2.53	-0.02	-0.78%	2.51	2.57	313046	7951	0.39%
2025-12-29	2.54	2.55	0.01	0.39%	2.53	2.59	397640	10179	0.50%
2025-12-26	2.54	2.54	0.01	0.40%	2.52	2.56	227395	5770	0.29%
2025-12-25	2.50	2.53	0.02	0.80%	2.48	2.54	293016	7367	0.37%
2025-12-24	2.51	2.51	0.01	0.40%	2.48	2.52	251901	6296	0.32%
2025-12-23	2.54	2.50	-0.04	-1.57%	2.50	2.55	254423	6400	0.32%
2025-12-22	2.55	2.54	0.00	0.00%	2.54	2.60	326111	8358	0.41%
2025-12-19	2.47	2.54	0.08	3.25%	2.47	2.55	448563	11307	0.56%
2025-12-18	2.43	2.46	0.02	0.82%	2.43	2.49	265134	6543	0.33%
2025-12-17	2.43	2.44	0.02	0.83%	2.38	2.46	269890	6530	0.34%
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%