太钢不锈（000825）历史行情
以下为太钢不锈近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.360 | 3.390 | 3.410 | 3.340 | 0.040 | 1.194% | 2,571.91万 | 0.87亿 | 0.452% |
| 2026-10-01 | 3.360 | 3.390 | 3.410 | 3.340 | 0.040 | 1.194% | 2,571.91万 | 0.87亿 | 0.452% |
| 2026-09-30 | 3.360 | 3.390 | 3.410 | 3.340 | 0.040 | 1.194% | 25.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.310 | 3.350 | 3.370 | 3.290 | 0.050 | 1.515% | 29.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.350 | 3.300 | 3.360 | 3.290 | -0.040 | -1.198% | 32.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.380 | 3.340 | 3.390 | 3.330 | -0.040 | -1.183% | 2,850.14万 | 0.96亿 | 0.500% |
| 2026-09-24 | 3.380 | 3.340 | 3.390 | 3.330 | -0.040 | -1.183% | 28.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.400 | 3.380 | 3.460 | 3.370 | -0.030 | -0.880% | 39.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.450 | 3.410 | 3.470 | 3.410 | -0.030 | -0.872% | 26.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.400 | 3.440 | 3.450 | 3.380 | 0.050 | 1.475% | 30.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.410 | 3.390 | 3.460 | 3.390 | -0.020 | -0.587% | 34.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.430 | 3.410 | 3.460 | 3.380 | -0.040 | -1.159% | 29.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.430 | 3.450 | 3.480 | 3.380 | 0.000 | 0.000% | 30.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.460 | 3.450 | 3.480 | 3.430 | -0.020 | -0.576% | 22.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.480 | 3.470 | 3.510 | 3.450 | -0.020 | -0.573% | 25.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.560 | 3.490 | 3.570 | 3.430 | -0.090 | -2.514% | 34.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.580 | 3.580 | 3.600 | 3.540 | -0.010 | -0.279% | 26.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.560 | 3.590 | 3.610 | 3.530 | 0.010 | 0.279% | 28.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.470 | 3.580 | 3.590 | 3.460 | 0.110 | 3.170% | 37.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.510 | 3.470 | 3.540 | 3.460 | -0.050 | -1.420% | 30.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.520 | 3.520 | 3.570 | 3.500 | 0.020 | 0.571% | 29.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.510 | 3.500 | 3.550 | 3.500 | -0.020 | -0.568% | 23.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.540 | 3.520 | 3.570 | 3.490 | -0.050 | -1.401% | 31.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.530 | 3.570 | 3.590 | 3.520 | 0.040 | 1.133% | 26.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.590 | 3.530 | 3.600 | 3.510 | -0.070 | -1.944% | 31.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.570 | 3.600 | 3.630 | 3.530 | 0.020 | 0.559% | 38.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.630 | 3.580 | 3.660 | 3.540 | -0.050 | -1.377% | 48.66万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.520 | 3.630 | 3.650 | 3.500 | 0.120 | 3.419% | 69.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.450 | 3.510 | 3.520 | 3.440 | 0.050 | 1.445% | 31.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.410 | 3.460 | 3.460 | 3.400 | 0.050 | 1.466% | 29.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.400 | 3.410 | 3.420 | 3.360 | 0.000 | 0.000% | 23.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.360 | 3.410 | 3.420 | 3.350 | 0.060 | 1.791% | 31.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.380 | 3.350 | 3.400 | 3.330 | -0.030 | -0.888% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.450 | 3.380 | 3.470 | 3.330 | -0.080 | -2.312% | 56.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.420 | 3.460 | 3.460 | 3.370 | 0.050 | 1.466% | 22.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.440 | 3.410 | 3.450 | 3.410 | -0.040 | -1.159% | 19.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.500 | 3.450 | 3.500 | 3.450 | -0.050 | -1.429% | 24.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.480 | 3.500 | 3.520 | 3.450 | 0.030 | 0.865% | 30.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.540 | 3.470 | 3.550 | 3.470 | -0.090 | -2.528% | 39.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.540 | 3.560 | 3.570 | 3.510 | 0.020 | 0.565% | 35.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.570 | 3.540 | 3.570 | 3.500 | -0.030 | -0.840% | 23.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.640 | 3.570 | 3.670 | 3.530 | -0.060 | -1.653% | 31.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.650 | 3.630 | 3.680 | 3.620 | -0.010 | -0.275% | 23.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.690 | 3.640 | 3.720 | 3.630 | -0.040 | -1.087% | 29.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.630 | 3.680 | 3.700 | 3.620 | 0.050 | 1.377% | 31.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.620 | 3.630 | 3.670 | 3.580 | 0.000 | 0.000% | 35.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.600 | 3.630 | 3.690 | 3.600 | 0.020 | 0.554% | 35.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.510 | 3.610 | 3.640 | 3.490 | 0.100 | 2.849% | 46.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.510 | 3.510 | 3.530 | 3.460 | -0.010 | -0.284% | 22.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.500 | 3.520 | 3.530 | 3.480 | 0.030 | 0.860% | 27.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.610 | 3.490 | 3.650 | 3.490 | -0.120 | -3.324% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.550 | 3.610 | 3.630 | 3.500 | 0.050 | 1.404% | 38.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.520 | 3.560 | 3.560 | 3.460 | 0.040 | 1.136% | 35.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.510 | 3.520 | 3.600 | 3.500 | 0.000 | 0.000% | 42.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.460 | 3.520 | 3.530 | 3.430 | 0.060 | 1.734% | 45.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.510 | 3.460 | 3.570 | 3.450 | -0.040 | -1.143% | 38.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.510 | 3.500 | 3.530 | 3.450 | -0.010 | -0.285% | 28.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.430 | 3.510 | 3.540 | 3.410 | 0.070 | 2.035% | 34.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.400 | 3.440 | 3.460 | 3.360 | 0.040 | 1.176% | 28.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.420 | 3.400 | 3.480 | 3.350 | -0.010 | -0.293% | 32.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.330 | 3.410 | 3.490 | 3.290 | 0.080 | 2.402% | 43.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.360 | 3.330 | 3.380 | 3.280 | -0.020 | -0.597% | 26.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.380 | 3.350 | 3.420 | 3.340 | -0.040 | -1.180% | 21.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.470 | 3.390 | 3.480 | 3.360 | -0.080 | -2.305% | 26.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.450 | 3.470 | 3.510 | 3.440 | 0.010 | 0.289% | 27.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.470 | 3.460 | 3.510 | 3.430 | -0.010 | -0.288% | 28.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.470 | 3.470 | 3.530 | 3.440 | -0.020 | -0.573% | 33.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.400 | 3.490 | 3.620 | 3.360 | 0.080 | 2.346% | 40.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.450 | 3.410 | 3.480 | 3.380 | -0.040 | -1.159% | 30.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.420 | 3.450 | 3.490 | 3.360 | 0.020 | 0.583% | 30.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.570 | 3.430 | 3.600 | 3.420 | -0.170 | -4.722% | 37.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.600 | 3.630 | 3.510 | 0.000 | 0.000% | 31.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.640 | 3.600 | 3.670 | 3.550 | -0.040 | -1.099% | 34.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.730 | 3.640 | 3.790 | 3.630 | -0.120 | -3.191% | 38.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.770 | 3.760 | 3.770 | 3.630 | -0.010 | -0.265% | 48.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.750 | 3.770 | 3.850 | 3.680 | 0.010 | 0.266% | 29.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.840 | 3.760 | 3.850 | 3.710 | -0.100 | -2.591% | 31.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.870 | 3.860 | 3.920 | 3.820 | 0.000 | 0.000% | 32.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.790 | 3.860 | 3.930 | 3.780 | 0.110 | 2.933% | 40.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.650 | 3.750 | 3.820 | 3.640 | 0.130 | 3.591% | 44.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.660 | 3.620 | 3.690 | 3.600 | -0.050 | -1.362% | 23.07万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.680 | 3.670 | 3.690 | 3.610 | -0.030 | -0.811% | 26.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.720 | 3.700 | 3.730 | 3.640 | -0.001 | -0.027% | 23.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.801 | 3.701 | 3.801 | 3.661 | -0.140 | -3.645% | 35.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.851 | 3.841 | 3.901 | 3.801 | 0.010 | 0.261% | 28.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.871 | 3.831 | 3.901 | 3.811 | -0.060 | -1.542% | 24.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.861 | 3.891 | 3.941 | 3.831 | 0.030 | 0.777% | 26.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.931 | 3.861 | 3.951 | 3.851 | -0.060 | -1.530% | 26.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.851 | 3.921 | 3.931 | 3.811 | 0.060 | 1.554% | 27.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.891 | 3.861 | 3.921 | 3.841 | -0.020 | -0.515% | 27.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.881 | 3.881 | 3.921 | 3.831 | 0.000 | 0.000% | 24.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.981 | 3.881 | 4.031 | 3.861 | -0.110 | -2.756% | 32.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.971 | 3.991 | 3.991 | 3.901 | 0.000 | 0.000% | 26.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.941 | 3.991 | 4.011 | 3.941 | 0.060 | 1.526% | 24.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.891 | 3.931 | 3.971 | 3.841 | 0.050 | 1.288% | 28.54万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.981 | 3.881 | 4.021 | 3.881 | -0.090 | -2.266% | 31.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.041 | 3.971 | 4.041 | 3.921 | -0.080 | -1.975% | 35.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.041 | 4.051 | 4.071 | 3.991 | 0.010 | 0.247% | 25.85万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.081 | 4.041 | 4.091 | 4.011 | -0.040 | -0.980% | 29.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.141 | 4.081 | 4.181 | 4.071 | -0.080 | -1.923% | 47.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.281 | 4.161 | 4.291 | 4.151 | -0.130 | -3.030% | 47.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.301 | 4.291 | 4.321 | 4.241 | 0.000 | 0.000% | 39.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.381 | 4.291 | 4.401 | 4.291 | -0.070 | -1.605% | 44.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.371 | 4.361 | 4.431 | 4.311 | 0.010 | 0.230% | 48.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.261 | 4.351 | 4.391 | 4.221 | 0.090 | 2.112% | 54.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.321 | 4.261 | 4.361 | 4.241 | -0.060 | -1.389% | 40.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.261 | 4.321 | 4.331 | 4.251 | 0.080 | 1.886% | 38.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.291 | 4.241 | 4.311 | 4.221 | -0.050 | -1.165% | 31.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.181 | 4.291 | 4.321 | 4.171 | 0.100 | 2.386% | 46.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.281 | 4.191 | 4.291 | 4.171 | -0.300 | -6.680% | 87.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.531 | 4.491 | 4.551 | 4.461 | -0.010 | -0.222% | 31.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.491 | 4.501 | 4.521 | 4.441 | 0.010 | 0.223% | 25.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.581 | 4.491 | 4.591 | 4.471 | -0.090 | -1.965% | 34.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.521 | 4.581 | 4.601 | 4.471 | 0.040 | 0.881% | 31.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.581 | 4.541 | 4.601 | 4.511 | -0.050 | -1.089% | 28.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.501 | 4.591 | 4.701 | 4.491 | 0.090 | 2.000% | 59.39万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.481 | 4.501 | 4.551 | 4.431 | 0.040 | 0.897% | 37.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.421 | 4.461 | 4.471 | 4.421 | 0.040 | 0.905% | 32.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.461 | 4.421 | 4.481 | 4.421 | 0.010 | 0.227% | 31.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.411 | 4.411 | 4.421 | 4.341 | 0.020 | 0.455% | 28.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.401 | 4.391 | 4.431 | 4.381 | -0.040 | -0.903% | 24.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.461 | 4.431 | 4.501 | 4.421 | -0.010 | -0.225% | 31.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.431 | 4.441 | 4.461 | 4.381 | -0.020 | -0.448% | 36.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.391 | 4.461 | 4.461 | 4.391 | 0.150 | 3.479% | 38.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.271 | 4.311 | 4.321 | 4.251 | 0.000 | 0.000% | 24.17万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.361 | 4.281 | 4.371 | 4.261 | 0.000 | 0.000% | 27.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.411 | 4.351 | 4.421 | 4.331 | 0.000 | 0.000% | 24.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.401 | 4.431 | 4.451 | 4.361 | 0.000 | 0.000% | 34.51万 | 0.00亿 | 0.000% |