首钢股份

000959
🏛️ 中国 →
4.08
最后更新: 2025-09-29
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
2022-12-30 3.81 3.81 3.75 3.77 8.1M
2022-12-29 3.85 3.86 3.76 3.77 10.8M
2022-12-28 3.84 3.87 3.78 3.85 15.4M
2022-12-27 3.79 3.86 3.79 3.84 14.8M
2022-12-26 3.82 3.84 3.76 3.77 9.5M
2022-12-23 3.84 3.84 3.78 3.81 11.8M
2022-12-22 3.94 3.98 3.83 3.85 13.9M
2022-12-21 3.96 3.97 3.90 3.91 8.8M
2022-12-20 3.97 3.99 3.90 3.94 13.1M
2022-12-19 4.04 4.08 3.93 3.95 20.3M
2022-12-16 3.97 4.10 3.95 4.05 23.4M
2022-12-15 4.03 4.05 3.95 3.97 19.8M
2022-12-14 4.10 4.12 4.03 4.03 11.8M
2022-12-13 4.07 4.12 4.07 4.10 14.9M
2022-12-12 4.17 4.17 4.05 4.07 27.0M
2022-12-09 4.14 4.20 4.13 4.16 32.3M
2022-12-08 4.13 4.17 4.10 4.15 17.3M
2022-12-07 4.14 4.14 4.09 4.12 26.0M
2022-12-06 4.15 4.18 4.10 4.14 17.2M
2022-12-05 4.03 4.19 4.02 4.15 41.4M
2022-12-02 4.03 4.05 4.01 4.02 11.8M
2022-12-01 4.05 4.08 4.03 4.04 13.9M
2022-11-30 4.07 4.11 4.02 4.03 15.5M
2022-11-29 4.02 4.09 4.01 4.07 18.4M
2022-11-28 4.02 4.02 3.94 4.00 15.8M
2022-11-25 4.00 4.04 3.98 4.03 19.4M
2022-11-24 3.97 4.02 3.97 4.00 13.2M
2022-11-23 4.00 4.03 3.97 3.98 14.1M
2022-11-22 3.98 4.04 3.94 4.00 18.6M
2022-11-21 4.00 4.01 3.94 3.97 14.8M
2022-11-18 4.00 4.07 3.98 4.03 19.6M
2022-11-17 3.95 3.99 3.91 3.99 15.1M
2022-11-16 3.96 3.97 3.93 3.95 12.7M
2022-11-15 3.95 4.01 3.92 3.96 20.3M
2022-11-14 3.97 4.04 3.93 3.95 26.1M
2022-11-11 3.97 4.01 3.92 3.96 29.7M
2022-11-10 3.86 3.93 3.80 3.91 26.9M
2022-11-09 3.79 3.88 3.79 3.85 18.7M
2022-11-08 3.76 3.84 3.75 3.82 21.1M
2022-11-07 3.68 3.84 3.66 3.79 32.2M
2022-11-04 3.64 3.71 3.61 3.67 24.1M
2022-11-03 3.62 3.70 3.60 3.62 19.8M
2022-11-02 3.50 3.65 3.48 3.63 31.6M
2022-11-01 3.41 3.51 3.41 3.51 21.4M
2022-10-31 3.46 3.48 3.38 3.42 24.7M
2022-10-28 3.56 3.61 3.46 3.48 28.0M
2022-10-27 3.55 3.65 3.55 3.61 20.5M
2022-10-26 3.54 3.60 3.53 3.56 14.4M
2022-10-25 3.55 3.58 3.48 3.55 14.7M
2022-10-24 3.60 3.68 3.52 3.57 32.4M
2022-10-21 3.60 3.63 3.57 3.58 8.6M
2022-10-20 3.61 3.63 3.56 3.61 7.8M
2022-10-19 3.65 3.66 3.61 3.62 9.1M
2022-10-18 3.68 3.69 3.64 3.65 9.6M
2022-10-17 3.61 3.69 3.59 3.67 16.9M
2022-10-14 3.60 3.64 3.59 3.63 12.7M
2022-10-13 3.60 3.60 3.55 3.58 11.5M
2022-10-12 3.56 3.61 3.50 3.60 14.4M
2022-10-11 3.53 3.58 3.49 3.56 12.3M
2022-10-10 3.59 3.63 3.52 3.53 18.5M
2022-09-30 3.52 3.61 3.52 3.57 18.7M
2022-09-29 3.62 3.65 3.50 3.53 18.7M
2022-09-28 3.68 3.68 3.59 3.60 18.3M
2022-09-27 3.66 3.70 3.63 3.68 16.6M
2022-09-26 3.87 3.87 3.72 3.74 22.3M
2022-09-23 3.91 3.95 3.86 3.88 14.2M
2022-09-22 3.93 3.96 3.89 3.90 13.9M
2022-09-21 3.91 3.98 3.82 3.96 22.7M
2022-09-20 3.97 3.99 3.91 3.92 14.1M
2022-09-19 4.03 4.03 3.90 3.97 19.5M
2022-09-16 4.13 4.15 4.00 4.03 25.3M
2022-09-15 4.17 4.21 4.10 4.14 18.8M
2022-09-14 4.12 4.19 4.07 4.14 20.4M
2022-09-13 4.21 4.24 4.14 4.16 20.6M
2022-09-09 4.20 4.25 4.18 4.23 15.6M
2022-09-08 4.18 4.22 4.14 4.19 20.3M
2022-09-07 4.16 4.17 4.13 4.16 14.6M
2022-09-06 4.13 4.19 4.12 4.16 14.4M
2022-09-05 4.07 4.13 4.05 4.12 15.1M
2022-09-02 4.13 4.14 4.05 4.08 17.3M
2022-09-01 4.14 4.20 4.11 4.14 16.5M
2022-08-31 4.16 4.17 4.10 4.12 16.1M
2022-08-30 4.20 4.24 4.14 4.16 15.5M
2022-08-29 4.14 4.18 4.09 4.17 13.6M
2022-08-26 4.25 4.25 4.15 4.20 16.5M
2022-08-25 4.20 4.24 4.13 4.23 18.9M
2022-08-24 4.25 4.29 4.15 4.17 26.2M
2022-08-23 4.30 4.32 4.23 4.28 17.5M
2022-08-22 4.28 4.32 4.25 4.30 15.9M
2022-08-19 4.23 4.33 4.22 4.28 29.8M
2022-08-18 4.28 4.28 4.22 4.24 13.0M
2022-08-17 4.27 4.29 4.23 4.28 15.5M
2022-08-16 4.29 4.33 4.25 4.28 18.6M
2022-08-15 4.25 4.30 4.23 4.29 24.0M
2022-08-12 4.23 4.27 4.18 4.24 20.2M
2022-08-11 4.15 4.23 4.15 4.22 17.5M
2022-08-10 4.17 4.17 4.11 4.13 12.1M
2022-08-09 4.16 4.18 4.14 4.16 9.8M
2022-08-08 4.12 4.19 4.07 4.17 28.5M
2022-08-05 4.05 4.13 4.03 4.12 20.8M
2022-08-04 4.07 4.10 4.01 4.05 19.3M
2022-08-03 4.12 4.22 4.05 4.07 24.1M
2022-08-02 4.23 4.23 4.04 4.13 30.2M
2022-08-01 4.23 4.24 4.19 4.24 16.4M
2022-07-29 4.29 4.30 4.21 4.22 20.6M
2022-07-28 4.26 4.28 4.24 4.27 18.6M
2022-07-27 4.25 4.25 4.21 4.24 15.2M
2022-07-26 4.22 4.27 4.19 4.26 21.5M
2022-07-25 4.31 4.37 4.20 4.22 32.0M
2022-07-22 4.39 4.41 4.24 4.29 36.1M
2022-07-21 4.46 4.47 4.39 4.40 21.2M
2022-07-20 4.45 4.54 4.44 4.47 20.4M
2022-07-19 4.50 4.50 4.42 4.47 15.9M
2022-07-18 4.39 4.48 4.36 4.46 30.0M
2022-07-15 4.60 4.61 4.36 4.40 44.3M
2022-07-14 4.75 4.75 4.60 4.60 34.7M
2022-07-13 4.75 4.78 4.66 4.74 25.1M
2022-07-12 4.61 4.81 4.60 4.74 44.8M
2022-07-11 4.73 4.74 4.53 4.61 37.9M
2022-07-08 4.79 4.82 4.73 4.77 25.4M
2022-07-07 4.78 4.89 4.77 4.81 28.6M
2022-07-06 4.95 4.98 4.74 4.82 61.2M
2022-07-05 4.71 5.07 4.71 4.95 97.3M
2022-07-04 4.71 4.76 4.70 4.72 23.2M
2022-07-01 4.73 4.81 4.70 4.75 43.6M
2022-06-30 4.80 4.83 4.76 4.76 28.2M
2022-06-29 4.74 4.95 4.72 4.81 51.2M
2022-06-28 4.76 4.78 4.69 4.77 35.4M
2022-06-27 4.89 4.90 4.76 4.79 36.6M
2022-06-24 4.84 4.95 4.81 4.88 46.0M
2022-06-23 4.90 4.91 4.79 4.85 51.8M
2022-06-22 4.72 5.03 4.66 4.88 97.2M
2022-06-21 4.70 4.80 4.65 4.74 48.7M
2022-06-20 4.57 4.76 4.50 4.74 75.2M
2022-06-17 4.65 4.65 4.54 4.59 48.0M
2022-06-16 4.77 4.83 4.64 4.67 50.7M
2022-06-15 4.58 4.85 4.55 4.75 84.1M
2022-06-14 4.48 4.56 4.40 4.56 48.6M
2022-06-13 4.51 4.54 4.45 4.49 42.9M
2022-06-10 4.53 4.58 4.50 4.57 34.2M
2022-06-09 4.55 4.61 4.52 4.56 32.7M
2022-06-08 4.57 4.61 4.50 4.58 34.3M
2022-06-07 4.64 4.67 4.50 4.57 44.7M
2022-06-06 4.60 4.65 4.52 4.62 42.1M
2022-06-02 4.45 4.61 4.44 4.58 55.7M
2022-06-01 4.45 4.47 4.38 4.45 31.9M
2022-05-31 4.44 4.47 4.36 4.45 29.4M
2022-05-30 4.46 4.49 4.41 4.44 22.2M
2022-05-27 4.46 4.48 4.40 4.44 22.9M
2022-05-26 4.38 4.46 4.33 4.44 27.3M
2022-05-25 4.29 4.39 4.28 4.38 20.3M
2022-05-24 4.50 4.53 4.30 4.32 38.4M
2022-05-23 4.43 4.59 4.41 4.54 46.1M
2022-05-20 4.33 4.42 4.32 4.42 33.2M
2022-05-19 4.27 4.31 4.23 4.31 28.7M
2022-05-18 4.35 4.37 4.32 4.34 18.1M
2022-05-17 4.36 4.37 4.30 4.35 23.5M
2022-05-16 4.39 4.42 4.32 4.37 26.8M
2022-05-13 4.32 4.40 4.32 4.36 29.4M
2022-05-12 4.28 4.32 4.25 4.30 38.9M
2022-05-11 4.26 4.39 4.25 4.30 44.9M
2022-05-10 4.19 4.28 4.11 4.26 45.1M
2022-05-09 4.31 4.41 4.25 4.28 37.1M
2022-05-06 4.52 4.52 4.33 4.35 53.4M
2022-05-05 4.77 4.77 4.62 4.65 66.0M
2022-04-29 4.74 4.83 4.61 4.80 74.5M
2022-04-28 4.83 4.87 4.69 4.78 27.1M
2022-04-27 4.71 4.88 4.61 4.86 40.5M
2022-04-26 5.00 5.04 4.71 4.75 32.6M
2022-04-25 5.26 5.26 4.98 5.01 46.7M
2022-04-22 5.35 5.43 5.19 5.40 32.3M
2022-04-21 5.60 5.62 5.33 5.39 42.4M
2022-04-20 5.85 5.92 5.59 5.62 41.8M
2022-04-19 5.80 6.01 5.73 5.90 54.3M
2022-04-18 5.81 6.03 5.69 5.90 56.7M
2022-04-15 5.68 6.08 5.66 5.92 80.9M
2022-04-14 5.69 5.82 5.65 5.75 53.0M
2022-04-13 5.54 5.78 5.48 5.70 53.4M
2022-04-12 5.50 5.62 5.46 5.58 39.4M
2022-04-11 5.82 5.82 5.54 5.58 71.1M
2022-04-08 5.62 5.92 5.57 5.86 72.0M
2022-04-07 5.55 5.80 5.52 5.62 97.7M
2022-04-06 5.23 5.67 5.20 5.59 92.6M
2022-04-01 5.13 5.23 5.11 5.20 31.0M
2022-03-31 5.15 5.24 5.12 5.20 40.1M
2022-03-30 5.09 5.14 5.04 5.13 29.9M
2022-03-29 5.15 5.16 5.04 5.06 30.5M
2022-03-28 5.00 5.17 4.88 5.14 45.2M
2022-03-25 5.08 5.11 5.00 5.00 27.3M
2022-03-24 5.11 5.12 5.05 5.06 27.8M
2022-03-23 5.16 5.19 5.07 5.13 34.8M
2022-03-22 5.15 5.19 5.10 5.16 38.7M
2022-03-21 5.16 5.22 5.02 5.09 44.1M
2022-03-18 5.06 5.15 4.99 5.11 52.2M
2022-03-17 5.06 5.14 5.00 5.04 60.5M
2022-03-16 4.93 5.03 4.72 4.95 55.9M
2022-03-15 5.27 5.27 4.85 4.86 62.1M
2022-03-14 5.44 5.52 5.30 5.30 47.0M
2022-03-11 5.55 5.56 5.33 5.52 55.1M
2022-03-10 5.76 5.81 5.61 5.63 49.2M
2022-03-09 5.82 5.89 5.46 5.69 46.0M
2022-03-08 6.03 6.10 5.80 5.85 47.5M
2022-03-07 6.25 6.27 6.05 6.09 62.6M
2022-03-04 6.37 6.39 6.15 6.21 85.8M
2022-03-03 6.49 6.77 5.95 6.45 150.0M
2022-03-01 6.04 6.44 5.96 6.36 105.5M
2022-02-28 5.95 6.03 5.88 6.00 42.5M
2022-02-25 5.83 6.22 5.83 5.94 77.7M
2022-02-24 5.84 5.88 5.63 5.73 40.0M
2022-02-23 5.89 5.92 5.82 5.89 28.3M
2022-02-22 5.97 6.01 5.84 5.89 37.2M
2022-02-21 6.25 6.25 5.96 6.02 43.7M
2022-02-18 5.79 6.07 5.76 6.05 43.5M
2022-02-17 5.86 5.94 5.79 5.85 23.6M
2022-02-16 5.80 5.94 5.78 5.89 37.9M
2022-02-15 5.92 5.93 5.70 5.78 39.8M
2022-02-14 6.04 6.07 5.85 5.89 39.7M
2022-02-11 6.20 6.32 6.08 6.11 41.1M
2022-02-10 6.12 6.26 6.04 6.23 50.0M
2022-02-09 6.10 6.21 6.01 6.12 45.0M
2022-02-08 6.07 6.20 6.02 6.16 58.6M
2022-02-07 5.62 6.09 5.61 6.05 75.1M
2022-01-28 5.75 5.78 5.41 5.56 48.1M
2022-01-27 5.88 5.88 5.67 5.68 26.7M
2022-01-26 5.69 5.90 5.67 5.77 28.4M
2022-01-25 5.90 5.96 5.70 5.71 31.2M
2022-01-24 5.91 6.01 5.84 5.93 29.9M
2022-01-21 5.92 6.00 5.74 5.95 48.9M
2022-01-20 5.90 6.14 5.87 5.95 60.2M
2022-01-19 5.81 5.98 5.76 5.95 80.3M
2022-01-18 5.61 5.76 5.56 5.75 61.6M
2022-01-17 5.64 5.66 5.48 5.64 34.6M
2022-01-14 5.73 5.75 5.61 5.63 38.5M
2022-01-13 5.87 5.98 5.77 5.78 40.3M
2022-01-12 5.98 5.98 5.82 5.86 54.5M
2022-01-11 5.91 6.15 5.90 5.95 61.7M
2022-01-10 6.10 6.14 5.90 5.94 57.3M
2022-01-07 5.80 6.17 5.76 6.10 91.2M
2022-01-06 5.62 5.85 5.62 5.78 54.9M
2022-01-05 5.80 5.85 5.65 5.65 51.3M
2022-01-04 5.73 5.88 5.71 5.80 45.0M