中钢国际

000928
🏛️ 中国 →
6.21
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 9.40 9.57 9.17 9.30 37.7M
2021-12-30 9.82 10.00 9.25 9.36 66.6M
2021-12-29 9.13 10.03 8.98 10.03 78.0M
2021-12-28 9.34 9.39 9.05 9.12 23.0M
2021-12-27 9.75 9.80 9.20 9.33 29.3M
2021-12-24 10.06 10.10 9.48 9.76 43.6M
2021-12-23 9.77 10.30 9.57 9.94 67.3M
2021-12-22 8.80 9.78 8.78 9.78 57.4M
2021-12-21 8.97 9.03 8.57 8.89 38.2M
2021-12-20 9.20 9.40 8.60 8.96 56.2M
2021-12-17 10.00 10.08 9.54 9.56 44.4M
2021-12-16 9.12 10.03 9.06 9.82 91.6M
2021-12-15 9.27 9.32 9.04 9.12 18.1M
2021-12-14 9.00 9.34 8.94 9.27 22.4M
2021-12-13 8.98 9.18 8.90 9.04 17.6M
2021-12-10 9.00 9.14 8.81 9.05 30.0M
2021-12-09 8.79 9.55 8.77 9.14 54.9M
2021-12-08 8.74 8.76 8.60 8.72 19.8M
2021-12-07 8.75 8.81 8.51 8.73 26.4M
2021-12-06 9.17 9.25 8.68 8.72 36.3M
2021-12-03 8.51 8.85 8.46 8.78 26.5M
2021-12-02 8.46 8.74 8.42 8.54 28.4M
2021-12-01 8.17 8.60 8.16 8.50 30.5M
2021-11-30 8.34 8.40 8.08 8.22 24.7M
2021-11-29 7.78 8.44 7.61 8.33 46.9M
2021-11-26 7.78 8.10 7.69 8.00 32.1M
2021-11-25 7.99 8.00 7.77 7.80 25.3M
2021-11-24 8.15 8.17 7.95 8.00 22.6M
2021-11-23 8.10 8.29 8.07 8.12 27.2M
2021-11-22 8.00 8.32 7.90 8.21 55.0M
2021-11-19 7.69 8.17 7.63 7.94 56.4M
2021-11-18 7.50 7.75 7.50 7.57 31.0M
2021-11-17 7.41 7.60 7.33 7.58 27.8M
2021-11-16 7.60 7.74 7.47 7.50 30.4M
2021-11-15 7.28 7.72 7.23 7.58 44.5M
2021-11-12 7.24 7.28 7.05 7.25 28.9M
2021-11-11 6.78 7.39 6.72 7.21 53.4M
2021-11-10 6.76 6.94 6.61 6.83 25.1M
2021-11-09 6.78 7.02 6.70 6.77 30.5M
2021-11-08 6.57 6.70 6.48 6.67 26.7M
2021-11-05 6.70 6.72 6.48 6.50 23.0M
2021-11-04 6.75 6.82 6.64 6.71 27.6M
2021-11-03 6.84 6.89 6.59 6.73 30.2M
2021-11-02 7.30 7.31 6.77 6.80 48.3M
2021-11-01 7.29 7.40 7.20 7.33 17.6M
2021-10-29 7.13 7.33 7.10 7.28 16.8M
2021-10-28 7.52 7.55 7.08 7.13 26.2M
2021-10-27 7.82 7.89 7.41 7.52 30.1M
2021-10-26 7.79 8.05 7.65 7.85 33.6M
2021-10-25 7.49 7.79 7.38 7.68 20.2M
2021-10-22 7.79 7.83 7.45 7.54 20.0M
2021-10-21 7.82 7.90 7.66 7.68 22.8M
2021-10-20 7.72 7.85 7.50 7.81 22.2M
2021-10-19 7.63 7.76 7.55 7.73 20.7M
2021-10-18 7.53 7.68 7.47 7.63 18.8M
2021-10-15 7.62 7.66 7.45 7.52 15.4M
2021-10-14 7.54 7.72 7.40 7.63 18.7M
2021-10-13 7.60 7.64 7.24 7.52 24.6M
2021-10-12 8.08 8.08 7.45 7.55 36.7M
2021-10-11 8.29 8.30 7.85 8.06 27.9M
2021-10-08 8.61 8.68 8.10 8.13 25.6M
2021-09-30 8.15 8.47 8.09 8.44 28.6M
2021-09-29 8.77 8.79 7.99 8.03 48.4M
2021-09-28 8.78 8.96 8.59 8.88 34.5M
2021-09-27 10.03 10.05 8.99 8.99 46.8M
2021-09-24 10.27 10.27 9.95 9.99 18.9M
2021-09-23 10.35 10.53 10.14 10.29 17.9M
2021-09-22 9.87 10.34 9.85 10.25 18.8M
2021-09-17 10.20 10.33 9.77 9.99 25.1M
2021-09-16 10.78 10.94 10.20 10.25 33.5M
2021-09-15 10.65 10.82 10.25 10.78 47.6M
2021-09-14 11.78 11.85 10.79 10.88 52.4M
2021-09-13 11.17 11.68 11.17 11.63 51.0M
2021-09-10 11.35 11.85 11.03 11.06 46.5M
2021-09-09 11.23 11.44 10.99 11.35 42.6M
2021-09-08 11.70 11.85 11.21 11.31 47.4M
2021-09-07 11.36 11.88 11.22 11.69 55.0M
2021-09-06 11.13 11.59 11.02 11.24 55.3M
2021-09-03 11.66 12.25 10.99 11.14 71.5M
2021-09-02 11.21 11.84 10.93 11.61 58.8M
2021-09-01 11.15 11.59 10.89 11.27 55.9M
2021-08-31 10.93 11.70 10.89 11.10 58.0M
2021-08-30 10.98 11.22 10.81 11.04 47.4M
2021-08-27 10.81 11.05 10.43 10.91 59.7M
2021-08-26 10.93 11.09 10.66 10.92 85.6M
2021-08-25 9.80 10.88 9.72 10.88 76.2M
2021-08-24 9.77 9.96 9.57 9.89 32.7M
2021-08-23 9.30 9.80 9.23 9.65 31.0M
2021-08-20 9.22 9.38 9.05 9.28 18.3M
2021-08-19 9.39 9.43 9.16 9.23 24.2M
2021-08-18 9.25 9.67 9.10 9.51 43.9M
2021-08-17 8.94 9.93 8.88 9.49 74.8M
2021-08-16 8.83 9.13 8.68 9.03 31.5M
2021-08-13 8.89 8.96 8.73 8.90 20.1M
2021-08-12 9.00 9.00 8.82 8.91 27.8M
2021-08-11 8.60 9.08 8.52 9.05 58.2M
2021-08-10 8.55 8.67 8.48 8.64 27.3M
2021-08-09 8.60 8.66 8.45 8.64 22.4M
2021-08-06 8.61 8.67 8.50 8.62 22.0M
2021-08-05 8.88 8.88 8.42 8.61 42.0M
2021-08-04 8.87 8.93 8.72 8.92 30.8M
2021-08-03 8.90 9.09 8.78 8.86 28.6M
2021-08-02 8.88 9.07 8.76 8.96 36.0M
2021-07-30 8.99 9.14 8.83 9.01 33.6M
2021-07-29 8.76 9.40 8.75 9.00 53.8M
2021-07-28 9.10 9.25 8.43 8.68 64.4M
2021-07-27 10.33 10.47 9.37 9.37 53.5M
2021-07-26 10.28 10.63 10.08 10.41 33.5M
2021-07-23 10.70 10.79 10.36 10.37 43.3M
2021-07-22 10.49 11.30 10.43 10.88 61.9M
2021-07-21 10.67 10.75 10.40 10.66 41.2M
2021-07-20 10.44 10.72 10.25 10.65 38.4M
2021-07-19 10.89 10.92 10.40 10.60 53.7M
2021-07-16 11.28 11.41 10.78 10.88 74.9M
2021-07-15 10.66 11.71 10.59 11.31 107.1M
2021-07-14 10.80 11.08 10.50 10.86 128.4M
2021-07-13 9.33 10.34 9.20 10.34 79.4M
2021-07-12 9.40 9.64 9.36 9.40 31.4M
2021-07-09 9.45 9.48 9.22 9.40 27.5M
2021-07-08 9.44 9.99 9.44 9.60 44.0M
2021-07-07 9.49 9.65 9.18 9.44 32.2M
2021-07-06 9.20 9.62 9.17 9.53 35.4M
2021-07-05 9.15 9.32 8.94 9.25 30.6M
2021-07-02 9.25 9.35 9.10 9.16 23.1M
2021-07-01 9.51 9.58 9.28 9.37 23.5M
2021-06-30 9.30 9.88 9.30 9.51 36.7M
2021-06-29 9.52 9.64 9.20 9.28 41.5M
2021-06-28 10.10 10.10 9.64 9.65 45.3M
2021-06-25 9.85 10.18 9.68 10.04 47.7M
2021-06-24 9.90 9.96 9.60 9.88 36.7M
2021-06-23 9.86 10.09 9.75 10.02 51.1M
2021-06-22 9.87 10.06 9.58 9.85 51.7M
2021-06-21 9.47 10.09 9.34 9.96 59.4M
2021-06-18 9.17 9.48 8.88 9.39 42.3M
2021-06-17 9.14 9.41 9.04 9.17 35.9M
2021-06-16 9.30 9.53 9.09 9.16 34.3M
2021-06-15 9.82 10.03 9.37 9.40 37.9M
2021-06-11 9.66 10.08 9.57 9.91 51.6M
2021-06-10 9.69 9.85 9.52 9.66 36.3M
2021-06-09 9.81 9.82 9.51 9.58 46.9M
2021-06-08 9.78 10.15 9.62 9.93 54.4M
2021-06-07 9.89 10.09 9.78 9.85 38.4M
2021-06-04 10.52 10.55 9.70 9.89 85.7M
2021-06-03 10.88 11.09 10.60 10.68 68.5M
2021-06-02 11.20 12.00 11.20 11.21 91.9M
2021-06-01 11.05 11.69 10.38 11.39 108.9M
2021-05-31 10.61 11.43 10.48 11.18 83.5M
2021-05-28 11.12 11.25 10.79 10.81 60.7M
2021-05-27 10.88 11.33 10.78 10.92 63.7M
2021-05-26 11.11 11.44 10.70 11.02 78.4M
2021-05-25 11.31 11.46 10.81 11.22 76.2M
2021-05-24 12.27 12.76 11.30 11.42 116.4M
2021-05-21 11.75 12.86 11.53 12.43 130.3M
2021-05-20 10.85 12.22 10.62 11.92 133.4M
2021-05-19 11.65 12.15 11.16 11.30 98.1M
2021-05-18 11.50 11.65 11.00 11.48 93.4M
2021-05-17 11.52 11.85 10.70 11.02 102.5M
2021-05-14 12.21 12.40 11.59 11.71 85.3M
2021-05-13 11.94 12.31 11.56 11.81 85.2M
2021-05-12 12.30 12.93 12.08 12.55 93.6M
2021-05-11 12.61 13.96 12.20 12.45 133.4M
2021-05-10 11.70 12.96 11.11 12.96 124.7M
2021-05-07 12.16 12.16 10.93 11.78 154.3M
2021-05-06 10.82 11.50 10.70 11.50 70.2M
2021-04-30 9.50 10.62 9.40 10.45 145.4M
2021-04-29 9.58 9.92 9.14 9.79 100.4M
2021-04-28 9.67 9.95 9.28 9.50 120.6M
2021-04-27 9.28 9.67 8.34 9.26 145.9M
2021-04-26 8.00 9.00 7.94 9.00 100.2M
2021-04-23 7.88 8.35 7.64 8.18 94.1M
2021-04-22 7.88 8.06 7.74 7.76 56.4M
2021-04-21 8.04 8.12 7.86 7.88 63.7M
2021-04-20 8.60 8.75 8.18 8.29 112.4M
2021-04-19 8.15 8.76 8.15 8.55 143.0M
2021-04-16 7.41 8.13 7.33 8.13 119.0M
2021-04-15 7.80 7.85 7.15 7.39 78.0M
2021-04-14 7.66 7.89 7.45 7.80 79.3M
2021-04-13 7.54 8.15 7.32 7.87 122.3M
2021-04-12 7.65 8.01 7.54 7.54 101.6M
2021-04-09 7.85 8.26 7.53 7.90 139.7M
2021-04-08 8.90 9.16 7.70 7.84 205.7M
2021-04-07 7.70 8.55 7.70 8.55 59.5M
2021-04-06 7.65 8.13 7.61 7.77 181.8M
2021-04-02 6.76 7.39 6.75 7.39 114.7M
2021-04-01 6.50 7.07 6.42 6.72 137.4M
2021-03-31 6.13 6.74 6.08 6.74 139.0M
2021-03-30 6.16 6.22 5.86 6.13 84.7M
2021-03-29 6.24 6.55 6.12 6.23 112.3M
2021-03-26 6.20 6.45 6.00 6.35 148.8M
2021-03-25 7.00 7.01 6.66 6.66 35.0M
2021-03-24 6.98 7.50 6.85 7.40 217.6M
2021-03-23 6.37 6.82 6.11 6.82 105.9M
2021-03-22 6.05 6.50 6.05 6.20 97.7M
2021-03-19 5.80 6.25 5.75 5.96 82.4M
2021-03-18 5.89 6.03 5.79 5.94 78.4M
2021-03-17 6.01 6.05 5.75 5.90 95.2M
2021-03-16 5.85 6.35 5.65 6.24 127.6M
2021-03-15 5.98 6.04 5.76 5.81 83.9M
2021-03-12 5.82 6.25 5.76 6.12 130.3M
2021-03-11 5.61 6.05 5.56 5.90 123.3M
2021-03-10 5.60 5.76 5.36 5.54 92.0M
2021-03-09 6.00 6.07 5.45 5.63 129.2M
2021-03-08 6.25 6.54 5.94 6.04 154.5M
2021-03-05 6.75 7.05 6.12 6.32 211.8M
2021-03-04 6.11 6.80 6.08 6.80 115.2M
2021-03-03 5.70 6.40 5.64 6.18 214.6M
2021-03-02 5.60 5.87 5.51 5.87 151.8M
2021-03-01 4.88 5.34 4.85 5.34 52.2M
2021-02-26 4.81 4.95 4.75 4.85 24.2M
2021-02-25 4.94 5.04 4.87 4.90 28.8M
2021-02-24 4.91 5.02 4.86 4.94 34.8M
2021-02-23 4.99 5.09 4.88 4.93 46.1M
2021-02-22 4.75 5.16 4.72 4.98 79.6M
2021-02-19 4.42 4.75 4.40 4.70 43.7M
2021-02-18 4.42 4.53 4.37 4.43 26.6M
2021-02-10 4.36 4.42 4.26 4.32 17.3M
2021-02-09 4.31 4.40 4.28 4.36 16.5M
2021-02-08 4.25 4.32 4.15 4.30 14.8M
2021-02-05 4.40 4.45 4.22 4.24 31.4M
2021-02-04 4.74 4.76 4.32 4.43 66.3M
2021-02-03 4.61 4.98 4.52 4.80 58.3M
2021-02-02 4.71 4.86 4.61 4.62 34.4M
2021-02-01 4.68 4.76 4.57 4.75 39.6M
2021-01-29 4.65 4.85 4.50 4.76 58.8M
2021-01-28 4.45 4.90 4.38 4.65 64.6M
2021-01-27 4.56 4.58 4.34 4.45 25.4M
2021-01-26 4.61 4.62 4.47 4.57 26.8M
2021-01-25 4.53 4.74 4.45 4.67 41.6M
2021-01-22 4.41 4.64 4.39 4.56 38.5M
2021-01-21 4.46 4.64 4.46 4.47 27.9M
2021-01-20 4.43 4.44 4.35 4.42 17.9M
2021-01-19 4.44 4.53 4.38 4.44 20.0M
2021-01-18 4.46 4.55 4.42 4.44 28.6M
2021-01-15 4.33 4.55 4.32 4.50 31.0M
2021-01-14 4.35 4.52 4.32 4.38 27.9M
2021-01-13 4.21 4.48 4.13 4.40 37.5M
2021-01-12 4.14 4.26 4.14 4.22 14.9M
2021-01-11 4.25 4.27 4.09 4.17 19.9M
2021-01-08 4.17 4.22 4.08 4.20 19.8M
2021-01-07 4.35 4.41 4.23 4.25 28.0M
2021-01-06 4.48 4.65 4.35 4.42 36.6M
2021-01-05 4.45 4.46 4.30 4.46 32.8M
2021-01-04 4.43 4.55 4.36 4.48 30.5M