首钢股份

000959
🏛️ 中国 →
4.26
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.75 5.80 5.68 5.73 27.9M
2021-12-30 5.86 5.87 5.75 5.77 28.1M
2021-12-29 5.88 5.94 5.80 5.81 35.0M
2021-12-28 5.96 6.02 5.81 5.89 44.8M
2021-12-27 5.94 6.10 5.85 5.96 33.6M
2021-12-24 6.20 6.22 5.91 5.95 50.9M
2021-12-23 6.26 6.30 6.11 6.19 35.4M
2021-12-22 6.37 6.46 6.22 6.27 41.3M
2021-12-21 6.35 6.44 6.28 6.40 39.6M
2021-12-20 6.64 6.72 6.29 6.38 62.1M
2021-12-17 6.80 6.87 6.64 6.67 50.9M
2021-12-16 6.46 6.89 6.45 6.80 72.5M
2021-12-15 6.60 6.61 6.45 6.49 47.2M
2021-12-14 6.67 6.75 6.52 6.54 58.5M
2021-12-13 6.78 6.93 6.72 6.75 55.9M
2021-12-10 7.05 7.18 6.84 6.87 98.2M
2021-12-09 7.05 7.10 6.85 6.93 70.0M
2021-12-08 6.81 7.20 6.62 7.10 96.8M
2021-12-07 7.03 7.06 6.79 6.99 73.6M
2021-12-06 6.91 7.40 6.86 6.94 121.6M
2021-12-03 7.10 7.23 6.75 6.99 124.1M
2021-12-02 6.37 7.11 6.28 7.11 138.5M
2021-12-01 6.39 6.55 6.07 6.46 102.2M
2021-11-30 6.65 6.68 6.30 6.34 108.7M
2021-11-29 6.35 6.94 6.25 6.63 174.0M
2021-11-26 5.76 6.34 5.69 6.34 81.2M
2021-11-25 6.02 6.03 5.73 5.76 48.6M
2021-11-24 6.07 6.17 5.98 6.00 51.3M
2021-11-23 5.96 6.23 5.96 6.03 92.4M
2021-11-22 5.61 5.88 5.59 5.77 50.4M
2021-11-19 5.45 5.61 5.43 5.59 33.2M
2021-11-18 5.49 5.52 5.42 5.48 36.2M
2021-11-17 5.31 5.49 5.25 5.47 36.9M
2021-11-16 5.48 5.50 5.25 5.29 34.3M
2021-11-15 5.42 5.49 5.33 5.45 37.7M
2021-11-12 5.55 5.77 5.40 5.42 62.7M
2021-11-11 5.42 5.56 5.29 5.52 55.5M
2021-11-10 5.27 5.32 5.09 5.30 48.7M
2021-11-09 5.40 5.43 5.24 5.33 46.1M
2021-11-08 5.38 5.49 5.35 5.39 31.6M
2021-11-05 5.49 5.52 5.34 5.38 47.7M
2021-11-04 5.75 5.75 5.55 5.59 39.8M
2021-11-03 5.70 5.86 5.57 5.75 47.1M
2021-11-02 6.11 6.12 5.54 5.69 88.0M
2021-11-01 5.83 6.17 5.74 6.04 75.4M
2021-10-29 5.84 5.94 5.70 5.76 45.6M
2021-10-28 5.89 5.95 5.71 5.84 44.7M
2021-10-27 6.07 6.09 5.90 5.99 40.5M
2021-10-26 6.19 6.23 6.05 6.06 47.1M
2021-10-25 6.09 6.23 5.93 6.19 52.2M
2021-10-22 6.60 6.60 6.07 6.15 81.1M
2021-10-21 6.72 6.78 6.60 6.66 46.7M
2021-10-20 6.62 6.73 6.40 6.65 39.0M
2021-10-19 6.62 6.65 6.39 6.57 37.4M
2021-10-18 6.53 6.69 6.49 6.59 47.6M
2021-10-15 6.70 6.72 6.54 6.63 28.8M
2021-10-14 6.64 6.76 6.55 6.66 30.6M
2021-10-13 6.76 6.82 6.45 6.61 42.8M
2021-10-12 7.07 7.23 6.65 6.74 50.9M
2021-10-11 7.32 7.40 7.05 7.12 47.6M
2021-10-08 7.61 8.00 7.17 7.33 54.6M
2021-09-30 7.26 7.49 7.16 7.32 31.3M
2021-09-29 7.46 7.65 7.10 7.16 49.1M
2021-09-28 7.36 7.65 7.35 7.57 40.6M
2021-09-27 7.80 7.92 7.34 7.36 58.4M
2021-09-24 8.31 8.42 7.85 7.88 47.5M
2021-09-23 8.65 8.71 8.22 8.39 45.1M
2021-09-22 8.25 8.69 8.10 8.61 46.8M
2021-09-17 8.97 9.01 8.13 8.52 79.1M
2021-09-16 9.07 9.70 8.95 9.01 90.5M
2021-09-15 9.02 9.15 8.70 8.89 67.6M
2021-09-14 9.96 9.99 8.88 9.33 124.2M
2021-09-13 9.08 9.08 8.73 9.08 16.1M
2021-08-27 7.90 8.38 7.63 8.25 54.7M
2021-08-26 7.77 8.18 7.67 7.98 54.8M
2021-08-25 7.54 7.80 7.41 7.71 44.3M
2021-08-24 7.43 7.74 7.39 7.49 47.3M
2021-08-23 7.39 7.70 7.20 7.52 74.9M
2021-08-20 7.30 7.57 7.05 7.43 83.0M
2021-08-19 7.18 7.41 6.90 7.30 56.3M
2021-08-18 7.33 7.55 7.19 7.30 47.5M
2021-08-17 7.59 7.67 7.26 7.31 50.8M
2021-08-16 7.78 7.78 7.45 7.51 58.6M
2021-08-13 7.55 8.10 7.53 7.76 97.0M
2021-08-12 7.05 7.82 6.97 7.82 83.4M
2021-08-11 6.92 7.23 6.68 7.11 78.4M
2021-08-10 6.92 6.96 6.65 6.73 63.2M
2021-08-09 6.36 6.93 6.27 6.77 82.0M
2021-08-06 6.27 6.56 6.24 6.37 55.1M
2021-08-05 6.60 6.66 6.15 6.29 100.9M
2021-08-04 6.48 6.77 6.22 6.72 80.4M
2021-08-03 6.70 6.89 6.26 6.34 55.7M
2021-08-02 6.70 6.88 6.44 6.70 88.5M
2021-07-30 6.50 7.08 6.44 7.08 113.6M
2021-07-29 6.10 6.49 6.05 6.44 83.2M
2021-07-28 6.21 6.32 5.80 6.01 94.3M
2021-07-27 6.92 6.97 6.22 6.27 112.6M
2021-07-26 7.14 7.25 6.71 6.81 149.9M
2021-07-23 6.95 7.12 6.85 7.11 183.9M
2021-07-22 6.30 6.47 6.26 6.47 85.1M
2021-07-21 5.66 6.05 5.59 5.88 59.1M
2021-07-20 5.85 5.86 5.57 5.61 38.3M
2021-07-19 6.02 6.15 5.88 5.90 51.8M
2021-07-16 5.81 6.16 5.76 5.93 62.5M
2021-07-15 5.73 5.90 5.58 5.83 50.4M
2021-07-14 5.83 5.86 5.62 5.63 28.7M
2021-07-13 5.86 6.03 5.72 5.79 42.5M
2021-07-12 5.40 5.94 5.39 5.84 69.3M
2021-07-09 5.22 5.44 5.18 5.41 24.9M
2021-07-08 5.40 5.42 5.24 5.25 20.2M
2021-07-07 5.35 5.42 5.31 5.39 19.6M
2021-07-06 5.32 5.39 5.27 5.35 23.2M
2021-07-05 5.52 5.61 5.30 5.32 32.1M
2021-07-02 5.49 5.74 5.47 5.55 29.1M
2021-07-01 5.73 5.87 5.51 5.51 30.4M
2021-06-30 5.45 5.78 5.45 5.62 40.1M
2021-06-29 5.43 5.48 5.34 5.44 29.4M
2021-06-28 5.59 5.67 5.41 5.43 42.7M
2021-06-25 5.39 5.73 5.30 5.71 43.7M
2021-06-24 5.42 5.45 5.26 5.45 38.4M
2021-06-23 5.41 5.51 5.38 5.46 20.3M
2021-06-22 5.55 5.57 5.40 5.48 24.7M
2021-06-21 5.46 5.63 5.42 5.55 33.1M
2021-06-18 5.46 5.48 5.33 5.39 22.3M
2021-06-17 5.76 5.81 5.43 5.49 29.1M
2021-06-16 5.90 5.91 5.71 5.72 20.7M
2021-06-15 6.15 6.15 5.79 5.92 34.3M
2021-06-11 6.10 6.20 6.01 6.06 43.4M
2021-06-10 5.83 6.13 5.68 6.10 74.2M
2021-06-09 5.43 5.97 5.40 5.97 64.0M
2021-06-08 5.40 5.50 5.33 5.43 14.8M
2021-06-07 5.44 5.50 5.38 5.44 15.3M
2021-06-04 5.41 5.53 5.30 5.44 23.0M
2021-06-03 5.30 5.63 5.25 5.45 40.5M
2021-06-02 5.45 5.47 5.30 5.33 23.4M
2021-06-01 5.34 5.51 5.18 5.45 45.8M
2021-05-31 5.51 5.57 5.39 5.43 28.0M
2021-05-28 5.54 5.58 5.43 5.48 27.9M
2021-05-27 5.43 5.50 5.33 5.43 33.2M
2021-05-26 5.48 5.51 5.37 5.45 34.3M
2021-05-25 5.64 5.71 5.34 5.52 43.6M
2021-05-24 5.53 5.65 5.42 5.47 30.7M
2021-05-21 5.52 5.72 5.40 5.66 38.1M
2021-05-20 5.35 5.62 5.35 5.54 47.4M
2021-05-19 6.00 6.00 5.70 5.86 42.1M
2021-05-18 6.11 6.15 6.01 6.06 29.0M
2021-05-17 6.07 6.16 5.91 6.04 45.0M
2021-05-14 6.20 6.27 5.97 6.10 56.3M
2021-05-13 6.30 6.43 6.04 6.06 67.1M
2021-05-12 6.28 6.65 6.21 6.42 107.6M
2021-05-11 6.13 6.32 6.00 6.16 126.4M
2021-05-10 5.82 6.13 5.81 6.13 117.5M
2021-05-07 5.35 5.67 5.32 5.57 78.1M
2021-05-06 5.15 5.40 5.15 5.35 51.8M
2021-04-30 5.10 5.15 5.00 5.04 21.1M
2021-04-29 5.11 5.12 4.97 5.08 26.3M
2021-04-28 5.09 5.19 5.03 5.11 25.3M
2021-04-27 5.10 5.20 5.03 5.10 25.1M
2021-04-26 5.22 5.30 5.14 5.15 33.7M
2021-04-23 5.13 5.25 5.10 5.20 35.8M
2021-04-22 5.12 5.25 5.10 5.15 46.8M
2021-04-21 5.07 5.09 4.90 5.02 26.2M
2021-04-20 5.10 5.18 5.05 5.09 30.6M
2021-04-19 5.11 5.14 5.01 5.08 28.5M
2021-04-16 5.06 5.18 5.05 5.12 29.8M
2021-04-15 5.10 5.12 4.98 5.07 32.4M
2021-04-14 5.01 5.20 5.00 5.12 35.8M
2021-04-13 5.16 5.26 5.05 5.11 45.3M
2021-04-12 5.00 5.35 4.90 5.27 92.1M
2021-04-09 5.13 5.17 4.93 5.01 77.5M
2021-04-08 5.17 5.40 5.04 5.10 133.6M
2021-04-07 4.75 4.97 4.67 4.97 89.6M
2021-04-06 4.50 4.65 4.48 4.52 26.9M
2021-04-02 4.51 4.57 4.41 4.42 26.2M
2021-04-01 4.59 4.74 4.21 4.53 48.5M
2021-03-30 4.61 4.70 4.53 4.61 29.0M
2021-03-29 4.58 4.72 4.51 4.64 38.5M
2021-03-26 4.54 4.64 4.53 4.57 32.9M
2021-03-25 4.56 4.67 4.50 4.52 42.1M
2021-03-24 4.66 4.73 4.51 4.59 52.4M
2021-03-23 4.99 5.10 4.66 4.80 85.7M
2021-03-22 4.64 4.94 4.64 4.94 30.0M
2021-03-19 4.35 4.74 4.30 4.49 51.8M
2021-03-18 4.39 4.50 4.35 4.42 31.1M
2021-03-17 4.47 4.51 4.27 4.33 32.5M
2021-03-16 4.51 4.58 4.45 4.49 27.4M
2021-03-15 4.40 4.68 4.38 4.52 51.4M
2021-03-12 4.39 4.48 4.33 4.37 36.2M
2021-03-11 4.18 4.40 4.12 4.37 35.9M
2021-03-10 4.25 4.36 4.17 4.19 22.5M
2021-03-09 4.18 4.46 4.15 4.31 38.1M
2021-03-08 4.29 4.40 4.19 4.22 33.8M
2021-03-05 4.44 4.44 4.18 4.24 49.1M
2021-03-04 4.33 4.83 4.28 4.56 69.5M
2021-03-03 4.20 4.50 4.19 4.43 47.9M
2021-03-02 4.23 4.38 4.15 4.18 29.9M
2021-03-01 4.04 4.20 4.03 4.18 29.4M
2021-02-26 4.10 4.14 3.98 3.99 25.8M
2021-02-25 4.10 4.21 4.08 4.17 27.0M
2021-02-24 4.13 4.16 4.02 4.03 21.2M
2021-02-23 4.24 4.24 4.07 4.12 35.3M
2021-02-22 3.89 4.25 3.89 4.24 51.6M
2021-02-19 3.74 3.87 3.71 3.86 16.4M
2021-02-18 3.68 3.77 3.67 3.75 13.0M
2021-02-10 3.63 3.66 3.61 3.63 6.5M
2021-02-09 3.56 3.71 3.54 3.64 10.8M
2021-02-08 3.56 3.62 3.54 3.56 10.1M
2021-02-05 3.60 3.65 3.58 3.58 6.0M
2021-02-04 3.66 3.69 3.57 3.61 11.6M
2021-02-03 3.74 3.75 3.66 3.69 9.7M
2021-02-02 3.69 3.82 3.68 3.74 11.8M
2021-02-01 3.80 3.85 3.68 3.74 15.1M
2021-01-29 3.58 3.96 3.58 3.80 31.5M
2021-01-28 3.56 3.62 3.53 3.60 9.7M
2021-01-27 3.62 3.69 3.56 3.56 9.8M
2021-01-26 3.55 3.63 3.49 3.63 10.3M
2021-01-25 3.62 3.63 3.55 3.56 11.1M
2021-01-22 3.72 3.73 3.63 3.64 9.3M
2021-01-21 3.75 3.75 3.69 3.71 11.2M
2021-01-20 3.68 3.81 3.68 3.75 18.9M
2021-01-19 3.64 3.68 3.60 3.66 10.7M
2021-01-18 3.61 3.66 3.59 3.63 11.1M
2021-01-15 3.65 3.69 3.61 3.62 10.3M
2021-01-14 3.62 3.70 3.58 3.67 12.0M
2021-01-13 3.65 3.66 3.59 3.63 10.9M
2021-01-12 3.64 3.67 3.62 3.66 11.9M
2021-01-11 3.80 3.82 3.65 3.67 16.2M
2021-01-08 3.75 3.78 3.64 3.76 19.1M
2021-01-07 3.71 3.78 3.68 3.72 17.7M
2021-01-06 3.75 3.76 3.69 3.73 11.5M
2021-01-05 3.80 3.81 3.69 3.75 17.5M
2021-01-04 3.82 3.86 3.78 3.82 13.4M