中钢国际（000928）历史行情
以下为中钢国际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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.390 | 5.380 | 5.440 | 5.330 | -0.040 | -0.740% | 11.86万 | 0.64亿 | 0.830% |
| 2026-10-12 | 5.410 | 5.420 | 5.440 | 5.370 | 0.050 | 0.930% | 13.33万 | 0.72亿 | 0.930% |
| 2026-10-09 | 5.340 | 5.370 | 5.400 | 5.310 | 0.030 | 0.560% | 12.40万 | 0.66亿 | 0.860% |
| 2026-10-08 | 5.320 | 5.340 | 5.380 | 5.310 | 0.000 | 0.000% | 9.00万 | 0.48亿 | 0.630% |
| 2026-10-07 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.945% | 899.91万 | 0.48亿 | 0.627% |
| 2026-10-06 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.945% | 899.91万 | 0.48亿 | 0.627% |
| 2026-10-05 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.945% | 899.91万 | 0.48亿 | 0.627% |
| 2026-10-02 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.945% | 899.91万 | 0.48亿 | 0.627% |
| 2026-10-01 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.945% | 899.91万 | 0.48亿 | 0.627% |
| 2026-09-30 | 5.310 | 5.340 | 5.350 | 5.260 | 0.050 | 0.950% | 9.00万 | 0.48亿 | 0.630% |
| 2026-09-29 | 5.220 | 5.290 | 5.300 | 5.220 | 0.040 | 0.760% | 8.83万 | 0.47亿 | 0.620% |
| 2026-09-28 | 5.290 | 5.250 | 5.310 | 5.230 | -0.040 | -0.760% | 11.11万 | 0.58亿 | 0.770% |
| 2026-09-27 | 5.320 | 5.290 | 5.360 | 5.270 | -0.070 | -1.306% | 1,041.34万 | 0.55亿 | 0.726% |
| 2026-09-24 | 5.320 | 5.290 | 5.360 | 5.270 | -0.070 | -1.310% | 10.41万 | 0.55亿 | 0.730% |
| 2026-09-23 | 5.410 | 5.360 | 5.460 | 5.340 | -0.050 | -0.920% | 12.60万 | 0.68亿 | 0.880% |
| 2026-09-22 | 5.470 | 5.410 | 5.500 | 5.370 | -0.080 | -1.460% | 18.66万 | 1.01亿 | 1.300% |
| 2026-09-21 | 5.430 | 5.490 | 5.510 | 5.420 | 0.080 | 1.480% | 13.91万 | 0.76亿 | 0.970% |
| 2026-09-18 | 5.410 | 5.410 | 5.440 | 5.380 | -0.010 | -0.180% | 13.26万 | 0.72亿 | 0.920% |
| 2026-09-17 | 5.470 | 5.420 | 5.500 | 5.370 | -0.080 | -1.450% | 14.81万 | 0.80亿 | 1.030% |
| 2026-09-16 | 5.460 | 5.500 | 5.550 | 5.400 | 0.040 | 0.730% | 18.63万 | 1.02亿 | 1.300% |
| 2026-09-15 | 5.550 | 5.460 | 5.600 | 5.430 | -0.100 | -1.800% | 17.55万 | 0.96亿 | 1.220% |
| 2026-09-14 | 5.620 | 5.560 | 5.660 | 5.520 | -0.100 | -1.770% | 24.30万 | 1.36亿 | 1.690% |
| 2026-09-11 | 5.610 | 5.660 | 5.730 | 5.540 | 0.000 | 0.000% | 39.11万 | 2.21亿 | 2.730% |
| 2026-09-10 | 5.720 | 5.660 | 5.750 | 5.640 | -0.080 | -1.390% | 28.65万 | 1.63亿 | 2.000% |
| 2026-09-09 | 5.780 | 5.740 | 5.910 | 5.730 | -0.220 | -3.690% | 89.81万 | 5.20亿 | 6.260% |
| 2026-09-08 | 5.440 | 5.960 | 5.960 | 5.400 | 0.540 | 9.960% | 89.99万 | 5.28亿 | 6.270% |
| 2026-09-07 | 5.440 | 5.420 | 5.470 | 5.390 | -0.010 | -0.180% | 14.60万 | 0.79亿 | 1.020% |
| 2026-09-04 | 5.470 | 5.430 | 5.490 | 5.420 | -0.030 | -0.550% | 12.78万 | 0.70亿 | 0.890% |
| 2026-09-03 | 5.470 | 5.460 | 5.520 | 5.450 | 0.000 | 0.000% | 12.99万 | 0.71亿 | 0.910% |
| 2026-09-02 | 5.500 | 5.460 | 5.520 | 5.440 | -0.050 | -0.910% | 16.39万 | 0.90亿 | 1.140% |
| 2026-09-01 | 5.500 | 5.510 | 5.580 | 5.440 | 0.020 | 0.360% | 21.76万 | 1.20亿 | 1.520% |
| 2026-08-31 | 5.350 | 5.490 | 5.520 | 5.300 | 0.180 | 3.390% | 40.13万 | 2.18亿 | 2.800% |
| 2026-08-28 | 5.250 | 5.310 | 5.330 | 5.210 | 0.150 | 2.910% | 30.12万 | 1.59亿 | 2.100% |
| 2026-08-27 | 5.170 | 5.160 | 5.180 | 5.100 | -0.020 | -0.390% | 13.75万 | 0.71亿 | 0.960% |
| 2026-08-26 | 5.130 | 5.180 | 5.210 | 5.120 | 0.070 | 1.370% | 15.46万 | 0.80亿 | 1.080% |
| 2026-08-25 | 5.030 | 5.110 | 5.120 | 5.020 | 0.060 | 1.190% | 14.47万 | 0.74亿 | 1.010% |
| 2026-08-24 | 4.970 | 5.050 | 5.050 | 4.960 | 0.110 | 2.230% | 17.87万 | 0.90亿 | 1.250% |
| 2026-08-21 | 4.950 | 4.940 | 4.970 | 4.910 | -0.030 | -0.600% | 7.78万 | 0.38亿 | 0.540% |
| 2026-08-20 | 4.950 | 4.970 | 5.000 | 4.920 | 0.040 | 0.810% | 9.80万 | 0.49亿 | 0.680% |
| 2026-08-19 | 4.990 | 4.930 | 5.010 | 4.900 | -0.060 | -1.200% | 12.79万 | 0.63亿 | 0.890% |
| 2026-08-18 | 4.980 | 4.990 | 5.000 | 4.940 | 0.000 | 0.000% | 11.77万 | 0.59亿 | 0.820% |
| 2026-08-17 | 4.970 | 4.990 | 5.010 | 4.920 | 0.020 | 0.400% | 10.75万 | 0.53亿 | 0.750% |
| 2026-08-14 | 5.010 | 4.970 | 5.030 | 4.950 | -0.050 | -1.000% | 9.66万 | 0.48亿 | 0.670% |
| 2026-08-13 | 5.080 | 5.020 | 5.100 | 5.010 | -0.060 | -1.180% | 11.80万 | 0.59亿 | 0.820% |
| 2026-08-12 | 5.080 | 5.080 | 5.100 | 5.050 | 0.000 | 0.000% | 9.33万 | 0.47亿 | 0.650% |
| 2026-08-11 | 5.130 | 5.080 | 5.140 | 5.050 | -0.060 | -1.170% | 12.85万 | 0.65亿 | 0.900% |
| 2026-08-10 | 5.070 | 5.140 | 5.160 | 5.030 | 0.070 | 1.380% | 16.37万 | 0.84亿 | 1.140% |
| 2026-08-07 | 5.110 | 5.070 | 5.120 | 5.020 | -0.040 | -0.780% | 14.65万 | 0.74亿 | 1.020% |
| 2026-08-06 | 5.170 | 5.110 | 5.180 | 5.060 | -0.060 | -1.160% | 14.40万 | 0.74亿 | 1.000% |
| 2026-08-05 | 5.210 | 5.170 | 5.210 | 5.150 | -0.020 | -0.390% | 12.46万 | 0.64亿 | 0.870% |
| 2026-08-04 | 5.300 | 5.190 | 5.310 | 5.180 | -0.100 | -1.890% | 17.16万 | 0.90亿 | 1.200% |
| 2026-08-03 | 5.240 | 5.290 | 5.290 | 5.170 | 0.060 | 1.150% | 15.25万 | 0.80亿 | 1.060% |
| 2026-07-31 | 5.160 | 5.230 | 5.230 | 5.150 | 0.070 | 1.360% | 16.51万 | 0.86亿 | 1.150% |
| 2026-07-30 | 5.110 | 5.160 | 5.190 | 5.100 | 0.030 | 0.580% | 17.24万 | 0.89亿 | 1.200% |
| 2026-07-29 | 5.040 | 5.130 | 5.140 | 5.020 | 0.090 | 1.790% | 20.47万 | 1.04亿 | 1.430% |
| 2026-07-28 | 5.030 | 5.040 | 5.050 | 4.970 | 0.000 | 0.000% | 11.62万 | 0.58亿 | 0.810% |
| 2026-07-27 | 4.950 | 5.040 | 5.080 | 4.950 | 0.100 | 2.020% | 14.14万 | 0.71亿 | 0.990% |
| 2026-07-24 | 5.060 | 4.940 | 5.090 | 4.930 | -0.140 | -2.760% | 15.00万 | 0.75亿 | 1.050% |
| 2026-07-23 | 4.990 | 5.080 | 5.100 | 4.960 | 0.080 | 1.600% | 14.89万 | 0.75亿 | 1.040% |
| 2026-07-22 | 5.040 | 5.000 | 5.050 | 4.930 | -0.050 | -0.990% | 18.56万 | 0.93亿 | 1.290% |
| 2026-07-21 | 5.020 | 5.050 | 5.110 | 4.990 | 0.020 | 0.400% | 20.80万 | 1.05亿 | 1.450% |
| 2026-07-20 | 5.040 | 5.030 | 5.120 | 4.960 | 0.040 | 0.800% | 21.85万 | 1.10亿 | 1.520% |
| 2026-07-17 | 5.070 | 4.990 | 5.160 | 4.980 | -0.090 | -1.770% | 19.56万 | 0.99亿 | 1.360% |
| 2026-07-16 | 4.980 | 5.080 | 5.120 | 4.960 | 0.080 | 1.600% | 18.26万 | 0.92亿 | 1.270% |
| 2026-07-15 | 4.870 | 5.000 | 5.010 | 4.840 | 0.130 | 2.670% | 21.86万 | 1.08亿 | 1.520% |
| 2026-07-14 | 4.820 | 4.870 | 4.900 | 4.800 | 0.050 | 1.040% | 13.97万 | 0.68亿 | 0.970% |
| 2026-07-13 | 4.870 | 4.820 | 4.920 | 4.780 | -0.070 | -1.430% | 17.42万 | 0.84亿 | 1.210% |
| 2026-07-10 | 4.800 | 4.890 | 4.960 | 4.760 | 0.090 | 1.880% | 16.79万 | 0.82亿 | 1.170% |
| 2026-07-09 | 4.870 | 4.800 | 4.890 | 4.770 | -0.090 | -1.840% | 15.79万 | 0.76亿 | 1.100% |
| 2026-07-08 | 4.840 | 4.890 | 4.940 | 4.810 | 0.050 | 1.030% | 11.97万 | 0.58亿 | 0.830% |
| 2026-07-07 | 4.990 | 4.840 | 5.000 | 4.820 | -0.160 | -3.200% | 16.12万 | 0.79亿 | 1.120% |
| 2026-07-06 | 5.030 | 5.000 | 5.050 | 4.960 | -0.040 | -0.790% | 12.39万 | 0.62亿 | 0.860% |
| 2026-07-03 | 5.000 | 5.040 | 5.100 | 4.990 | 0.040 | 0.800% | 12.62万 | 0.64亿 | 0.880% |
| 2026-07-02 | 4.990 | 5.000 | 5.060 | 4.970 | -0.010 | -0.200% | 15.79万 | 0.79亿 | 1.100% |
| 2026-07-01 | 4.950 | 5.010 | 5.050 | 4.920 | 0.030 | 0.600% | 17.02万 | 0.85亿 | 1.190% |
| 2026-06-30 | 5.060 | 4.980 | 5.090 | 4.900 | -0.120 | -2.350% | 17.39万 | 0.86亿 | 1.210% |
| 2026-06-29 | 5.090 | 5.100 | 5.130 | 4.940 | -0.020 | -0.390% | 15.71万 | 0.79亿 | 1.100% |
| 2026-06-26 | 5.260 | 5.120 | 5.310 | 5.120 | -0.150 | -2.850% | 15.67万 | 0.81亿 | 1.090% |
| 2026-06-25 | 5.470 | 5.270 | 5.520 | 5.260 | -0.230 | -4.180% | 20.06万 | 1.07亿 | 1.400% |
| 2026-06-24 | 5.590 | 5.500 | 5.690 | 5.500 | -0.060 | -1.080% | 15.07万 | 0.84亿 | 1.050% |
| 2026-06-23 | 5.610 | 5.560 | 5.690 | 5.530 | -0.110 | -1.940% | 12.77万 | 0.72亿 | 0.890% |
| 2026-06-22 | 5.550 | 5.670 | 5.680 | 5.420 | 0.100 | 1.800% | 18.11万 | 1.00亿 | 1.260% |
| 2026-06-18 | 5.810 | 5.570 | 5.810 | 5.550 | -0.280 | -4.790% | 20.65万 | 1.17亿 | 1.440% |
| 2026-06-17 | 5.750 | 5.850 | 5.850 | 5.700 | 0.070 | 1.210% | 17.75万 | 1.03亿 | 1.240% |
| 2026-06-16 | 5.740 | 5.780 | 5.850 | 5.710 | -0.020 | -0.340% | 18.44万 | 1.07亿 | 1.290% |
| 2026-06-15 | 5.850 | 5.800 | 5.910 | 5.740 | 0.100 | 1.750% | 18.31万 | 1.07亿 | 1.280% |
| 2026-06-12 | 5.550 | 5.700 | 5.740 | 5.450 | 0.260 | 4.780% | 18.98万 | 1.07亿 | 1.320% |
| 2026-06-11 | 5.610 | 5.440 | 5.660 | 5.420 | -0.210 | -3.720% | 15.77万 | 0.87亿 | 1.100% |
| 2026-06-10 | 5.800 | 5.650 | 5.810 | 5.620 | -0.190 | -3.250% | 13.93万 | 0.79亿 | 0.970% |
| 2026-06-09 | 5.780 | 5.840 | 5.900 | 5.780 | 0.060 | 1.040% | 12.42万 | 0.73亿 | 0.870% |
| 2026-06-08 | 5.740 | 5.780 | 5.810 | 5.700 | -0.060 | -1.030% | 14.19万 | 0.82亿 | 0.990% |
| 2026-06-05 | 5.740 | 5.840 | 5.840 | 5.740 | 0.100 | 1.740% | 13.88万 | 0.81亿 | 0.970% |
| 2026-06-04 | 5.780 | 5.740 | 5.870 | 5.700 | -0.070 | -1.200% | 14.03万 | 0.84亿 | 0.980% |
| 2026-06-03 | 5.800 | 5.810 | 5.880 | 5.770 | 0.010 | 0.170% | 12.72万 | 0.77亿 | 0.890% |
| 2026-06-02 | 5.850 | 5.800 | 5.860 | 5.770 | -0.040 | -0.680% | 11.50万 | 0.69亿 | 0.800% |
| 2026-06-01 | 5.660 | 5.840 | 5.860 | 5.620 | 0.140 | 2.460% | 15.74万 | 0.94亿 | 1.100% |
| 2026-05-29 | 5.620 | 5.700 | 5.810 | 5.610 | 0.080 | 1.420% | 16.83万 | 1.00亿 | 1.170% |
| 2026-05-28 | 5.770 | 5.620 | 5.810 | 5.560 | -0.150 | -2.600% | 19.53万 | 1.15亿 | 1.360% |
| 2026-05-27 | 5.920 | 5.770 | 5.960 | 5.720 | -0.180 | -3.030% | 18.07万 | 1.09亿 | 1.260% |
| 2026-05-26 | 6.040 | 5.950 | 6.040 | 5.890 | -0.160 | -2.620% | 23.77万 | 1.47亿 | 1.660% |
| 2026-05-25 | 6.180 | 6.110 | 6.250 | 6.060 | 0.030 | 0.490% | 23.20万 | 1.47亿 | 1.620% |
| 2026-05-22 | 6.170 | 6.080 | 6.190 | 6.050 | -0.060 | -0.980% | 15.80万 | 1.00亿 | 1.100% |
| 2026-05-21 | 6.330 | 6.140 | 6.340 | 6.140 | -0.210 | -3.310% | 18.59万 | 1.20亿 | 1.300% |
| 2026-05-20 | 6.250 | 6.350 | 6.350 | 6.170 | 0.070 | 1.110% | 21.28万 | 1.38亿 | 1.480% |
| 2026-05-19 | 6.260 | 6.280 | 6.290 | 6.180 | 0.050 | 0.800% | 14.09万 | 0.91亿 | 0.980% |
| 2026-05-18 | 6.260 | 6.230 | 6.290 | 6.170 | -0.070 | -1.110% | 14.69万 | 0.94亿 | 1.020% |
| 2026-05-15 | 6.320 | 6.300 | 6.340 | 6.240 | -0.040 | -0.630% | 21.41万 | 1.39亿 | 1.490% |
| 2026-05-14 | 6.410 | 6.340 | 6.410 | 6.310 | -0.060 | -0.940% | 20.05万 | 1.31亿 | 1.400% |
| 2026-05-13 | 6.370 | 6.400 | 6.460 | 6.350 | 0.040 | 0.630% | 20.26万 | 1.34亿 | 1.410% |
| 2026-05-12 | 6.500 | 6.360 | 6.510 | 6.360 | -0.120 | -1.850% | 22.77万 | 1.50亿 | 1.590% |
| 2026-05-11 | 6.460 | 6.480 | 6.510 | 6.450 | -0.040 | -0.610% | 26.82万 | 1.79亿 | 1.870% |
| 2026-05-08 | 6.580 | 6.520 | 6.600 | 6.460 | -0.170 | -2.540% | 40.55万 | 2.73亿 | 2.830% |
| 2026-05-07 | 6.480 | 6.690 | 6.850 | 6.470 | 0.280 | 4.370% | 59.28万 | 4.08亿 | 4.130% |
| 2026-05-06 | 6.300 | 6.410 | 6.480 | 6.300 | 0.120 | 1.910% | 33.17万 | 2.19亿 | 2.310% |
| 2026-04-30 | 6.320 | 6.290 | 6.340 | 6.230 | -0.040 | -0.630% | 26.80万 | 1.74亿 | 1.870% |
| 2026-04-29 | 6.310 | 6.330 | 6.370 | 6.300 | -0.010 | -0.160% | 31.15万 | 2.04亿 | 2.170% |
| 2026-04-28 | 6.350 | 6.340 | 6.430 | 6.280 | 0.040 | 0.630% | 25.58万 | 1.67亿 | 1.780% |
| 2026-04-27 | 6.400 | 6.300 | 6.440 | 6.290 | -0.210 | -3.230% | 41.00万 | 2.68亿 | 2.860% |
| 2026-04-24 | 6.550 | 6.510 | 6.590 | 6.450 | -0.110 | -1.660% | 30.41万 | 2.04亿 | 2.120% |
| 2026-04-23 | 6.720 | 6.620 | 6.730 | 6.520 | -0.130 | -1.930% | 38.67万 | 2.63亿 | 2.700% |
| 2026-04-22 | 6.860 | 6.750 | 6.860 | 6.710 | -0.150 | -2.170% | 34.37万 | 2.39亿 | 2.400% |
| 2026-04-21 | 6.800 | 6.900 | 6.960 | 6.690 | 0.050 | 0.730% | 43.43万 | 3.06亿 | 3.030% |
| 2026-04-20 | 6.660 | 6.850 | 6.960 | 6.580 | 0.180 | 2.700% | 58.91万 | 4.14亿 | 4.110% |
| 2026-04-17 | 6.800 | 6.670 | 6.810 | 6.630 | -0.140 | -2.060% | 45.51万 | 3.15亿 | 3.170% |
| 2026-04-16 | 6.850 | 6.810 | 6.920 | 6.690 | -0.040 | -0.580% | 45.83万 | 3.20亿 | 3.190% |
| 2026-04-15 | 6.820 | 6.850 | 7.090 | 6.820 | 0.000 | 0.000% | 79.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.430 | 6.740 | 6.740 | 6.360 | 0.350 | 5.477% | 71.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.640 | 6.390 | 6.660 | 6.270 | 0.000 | 0.000% | 89.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.940 | 6.730 | 6.950 | 6.710 | 0.000 | 0.000% | 43.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.950 | 6.830 | 7.070 | 6.760 | 0.000 | 0.000% | 73.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.690 | 7.030 | 7.040 | 6.650 | 0.000 | 0.000% | 90.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.340 | 6.610 | 6.680 | 6.340 | 0.000 | 0.000% | 46.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.690 | 6.320 | 6.750 | 6.270 | 0.000 | 0.000% | 46.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.550 | 6.730 | 6.870 | 6.520 | 0.000 | 0.000% | 65.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.090 | 6.560 | 7.270 | 6.540 | 0.000 | 0.000% | 67.34万 | 0.00亿 | 0.000% |