首钢股份（000959）历史行情
以下为首钢股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.470 | 3.490 | 3.540 | 3.460 | 0.020 | 0.576% | 20.18万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.490 | 3.470 | 3.510 | 3.440 | -0.050 | -1.420% | 24.07万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.520 | 3.520 | 3.550 | 3.490 | 0.010 | 0.285% | 21.87万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.500 | 3.510 | 3.550 | 3.470 | 0.010 | 0.286% | 25.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.490 | 3.500 | 3.580 | 3.480 | -0.010 | -0.285% | 24.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 2,232.22万 | 0.78亿 | 0.300% |
| 2026-10-06 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 2,232.22万 | 0.78亿 | 0.300% |
| 2026-10-05 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 2,232.22万 | 0.78亿 | 0.300% |
| 2026-10-02 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 2,232.22万 | 0.78亿 | 0.300% |
| 2026-10-01 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 2,232.22万 | 0.78亿 | 0.300% |
| 2026-09-30 | 3.450 | 3.510 | 3.530 | 3.430 | 0.060 | 1.739% | 22.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.350 | 3.450 | 3.450 | 3.350 | 0.070 | 2.071% | 21.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.410 | 3.380 | 3.410 | 3.350 | -0.040 | -1.170% | 20.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.460 | 3.420 | 3.480 | 3.390 | -0.050 | -1.441% | 2,231.55万 | 0.76亿 | 0.299% |
| 2026-09-24 | 3.460 | 3.420 | 3.480 | 3.390 | -0.050 | -1.441% | 22.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.510 | 3.470 | 3.570 | 3.470 | -0.050 | -1.420% | 21.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.550 | 3.520 | 3.570 | 3.500 | -0.010 | -0.283% | 18.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.480 | 3.530 | 3.540 | 3.470 | 0.050 | 1.437% | 24.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.470 | 3.480 | 3.500 | 3.450 | 0.010 | 0.288% | 19.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.500 | 3.470 | 3.520 | 3.450 | -0.050 | -1.420% | 15.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.520 | 3.520 | 3.540 | 3.440 | 0.000 | 0.000% | 24.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.540 | 3.520 | 3.570 | 3.510 | -0.040 | -1.124% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.570 | 3.560 | 3.610 | 3.530 | -0.030 | -0.836% | 22.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.700 | 3.590 | 3.730 | 3.550 | -0.140 | -3.753% | 32.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.750 | 3.730 | 3.770 | 3.690 | -0.030 | -0.798% | 16.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.760 | 3.760 | 3.780 | 3.720 | 0.010 | 0.267% | 18.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.630 | 3.750 | 3.770 | 3.630 | 0.120 | 3.306% | 32.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.710 | 3.630 | 3.730 | 3.620 | -0.090 | -2.419% | 27.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.690 | 3.720 | 3.770 | 3.680 | 0.020 | 0.541% | 25.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.650 | 3.700 | 3.730 | 3.630 | 0.050 | 1.370% | 28.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.730 | 3.650 | 3.750 | 3.610 | -0.110 | -2.926% | 29.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.740 | 3.760 | 3.790 | 3.720 | 0.000 | 0.000% | 30.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.720 | 3.760 | 3.790 | 3.660 | 0.050 | 1.348% | 44.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.570 | 3.710 | 3.780 | 3.570 | 0.130 | 3.631% | 63.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.600 | 3.580 | 3.620 | 3.480 | -0.040 | -1.105% | 41.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.560 | 3.620 | 3.640 | 3.550 | 0.060 | 1.685% | 29.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.520 | 3.560 | 3.580 | 3.510 | 0.030 | 0.850% | 30.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.480 | 3.530 | 3.530 | 3.480 | 0.060 | 1.729% | 23.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.490 | 3.470 | 3.500 | 3.430 | -0.030 | -0.857% | 20.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.460 | 3.500 | 3.580 | 3.450 | 0.040 | 1.156% | 34.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.520 | 3.460 | 3.530 | 3.440 | -0.050 | -1.425% | 23.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.540 | 3.510 | 3.570 | 3.480 | -0.020 | -0.567% | 28.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.510 | 3.530 | 3.550 | 3.470 | 0.010 | 0.284% | 25.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.540 | 3.520 | 3.560 | 3.500 | -0.040 | -1.124% | 22.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.640 | 3.560 | 3.650 | 3.550 | -0.080 | -2.198% | 28.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.650 | 3.640 | 3.660 | 3.590 | -0.010 | -0.274% | 35.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.720 | 3.650 | 3.730 | 3.630 | -0.060 | -1.617% | 31.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.740 | 3.710 | 3.800 | 3.700 | -0.010 | -0.269% | 31.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.780 | 3.720 | 3.790 | 3.700 | -0.050 | -1.326% | 26.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.770 | 3.840 | 3.700 | -0.020 | -0.528% | 30.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.780 | 3.790 | 3.810 | 3.730 | 0.010 | 0.265% | 26.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.890 | 3.780 | 3.910 | 3.770 | -0.110 | -2.828% | 36.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.880 | 3.890 | 3.980 | 3.870 | 0.000 | 0.000% | 30.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.850 | 3.890 | 3.900 | 3.810 | 0.000 | 0.000% | 41.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.850 | 3.890 | 4.000 | 3.830 | -0.030 | -0.765% | 41.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.870 | 3.920 | 4.050 | 3.860 | 0.030 | 0.771% | 69.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.820 | 3.890 | 3.910 | 3.770 | 0.050 | 1.302% | 37.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.760 | 3.840 | 3.840 | 3.740 | 0.080 | 2.128% | 30.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.830 | 3.760 | 3.870 | 3.720 | -0.080 | -2.083% | 42.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.710 | 3.840 | 3.860 | 3.660 | 0.100 | 2.674% | 45.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.680 | 3.740 | 3.780 | 3.650 | 0.030 | 0.809% | 50.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.780 | 3.710 | 3.870 | 3.690 | -0.110 | -2.880% | 70.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.700 | 3.820 | 3.820 | 3.650 | 0.090 | 2.413% | 74.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.710 | 3.730 | 3.880 | 3.680 | 0.000 | 0.000% | 77.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.860 | 3.730 | 3.910 | 3.660 | -0.100 | -2.611% | 72.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.480 | 3.830 | 3.830 | 3.460 | 0.350 | 10.057% | 56.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.460 | 3.480 | 3.490 | 3.370 | 0.010 | 0.288% | 33.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.380 | 3.470 | 3.550 | 3.370 | 0.070 | 2.059% | 49.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.330 | 3.400 | 3.480 | 3.280 | 0.070 | 2.102% | 35.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.380 | 3.330 | 3.410 | 3.270 | -0.080 | -2.346% | 38.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.450 | 3.410 | 3.500 | 3.390 | -0.040 | -1.159% | 27.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.560 | 3.450 | 3.560 | 3.440 | -0.100 | -2.817% | 32.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.530 | 3.550 | 3.620 | 3.460 | 0.030 | 0.852% | 44.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.620 | 3.520 | 3.680 | 3.510 | -0.090 | -2.493% | 43.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.600 | 3.610 | 3.640 | 3.530 | 0.030 | 0.838% | 54.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.500 | 3.580 | 3.680 | 3.420 | 0.110 | 3.170% | 74.21万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.470 | 3.580 | 3.350 | 0.070 | 2.059% | 96.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.100 | 3.400 | 3.400 | 3.070 | 0.310 | 10.032% | 76.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.170 | 3.090 | 3.190 | 3.070 | -0.070 | -2.215% | 41.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.160 | 3.160 | 3.240 | 3.100 | 0.010 | 0.317% | 43.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.160 | 3.150 | 3.220 | 3.110 | 0.000 | 0.000% | 32.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.230 | 3.150 | 3.300 | 3.140 | -0.120 | -3.670% | 40.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.170 | 3.270 | 3.280 | 3.110 | 0.070 | 2.188% | 44.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.230 | 3.200 | 3.300 | 3.160 | -0.040 | -1.235% | 38.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.330 | 3.240 | 3.330 | 3.230 | -0.110 | -3.284% | 39.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.360 | 3.350 | 3.410 | 3.260 | -0.030 | -0.888% | 54.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.290 | 3.380 | 3.480 | 3.290 | 0.150 | 4.644% | 79.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.180 | 3.230 | 3.300 | 3.150 | 0.080 | 2.540% | 92.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.170 | 3.150 | 3.220 | 3.100 | -0.050 | -1.563% | 48.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.270 | 3.200 | 3.280 | 3.170 | -0.100 | -3.030% | 41.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.330 | 3.300 | 3.340 | 3.250 | -0.020 | -0.602% | 31.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.380 | 3.320 | 3.430 | 3.270 | -0.100 | -2.924% | 36.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.430 | 3.420 | 3.490 | 3.400 | -0.010 | -0.292% | 30.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.500 | 3.430 | 3.520 | 3.400 | -0.070 | -2.000% | 31.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.530 | 3.500 | 3.550 | 3.440 | -0.050 | -1.408% | 30.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.610 | 3.550 | 3.640 | 3.510 | -0.060 | -1.662% | 35.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.560 | 3.610 | 3.630 | 3.510 | 0.040 | 1.120% | 32.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.580 | 3.570 | 3.650 | 3.560 | -0.020 | -0.557% | 32.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.620 | 3.590 | 3.670 | 3.520 | -0.020 | -0.554% | 33.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.710 | 3.610 | 3.730 | 3.570 | -0.110 | -2.957% | 44.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.560 | 3.720 | 3.830 | 3.530 | 0.140 | 3.911% | 71.82万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.650 | 3.580 | 3.690 | 3.560 | -0.040 | -1.105% | 35.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.680 | 3.620 | 3.690 | 3.600 | -0.020 | -0.549% | 36.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.720 | 3.640 | 3.780 | 3.630 | -0.070 | -1.887% | 35.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.830 | 3.710 | 3.830 | 3.660 | -0.150 | -3.886% | 46.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.900 | 3.860 | 3.930 | 3.800 | -0.050 | -1.279% | 36.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.030 | 3.910 | 4.050 | 3.900 | -0.140 | -3.457% | 47.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.100 | 4.050 | 4.130 | 4.030 | -0.050 | -1.220% | 37.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.230 | 4.100 | 4.250 | 4.100 | -0.130 | -3.073% | 37.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.320 | 4.230 | 4.340 | 4.220 | -0.090 | -2.083% | 37.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.440 | 4.320 | 4.460 | 4.320 | -0.110 | -2.483% | 36.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.500 | 4.430 | 4.500 | 4.410 | -0.070 | -1.556% | 30.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.530 | 4.500 | 4.580 | 4.470 | -0.040 | -0.881% | 26.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.580 | 4.540 | 4.650 | 4.530 | 0.010 | 0.221% | 30.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.520 | 4.530 | 4.560 | 4.480 | 0.010 | 0.221% | 35.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.650 | 4.520 | 4.650 | 4.480 | -0.130 | -2.796% | 38.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.450 | 4.650 | 4.690 | 4.430 | 0.190 | 4.260% | 52.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.380 | 4.460 | 4.460 | 4.340 | 0.060 | 1.364% | 34.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.400 | 4.400 | 4.460 | 4.370 | -0.010 | -0.227% | 31.79万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.370 | 4.410 | 4.430 | 4.320 | 0.000 | 0.000% | 31.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.510 | 4.410 | 4.540 | 4.390 | -0.110 | -2.434% | 40.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.500 | 4.520 | 4.570 | 4.480 | 0.010 | 0.222% | 38.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.540 | 4.510 | 4.560 | 4.480 | -0.010 | -0.221% | 39.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.640 | 4.520 | 4.640 | 4.460 | -0.190 | -4.034% | 73.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.770 | 4.710 | 4.810 | 4.650 | 0.000 | 0.000% | 49.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.790 | 4.800 | 4.570 | 0.170 | 3.680% | 86.43万 | 4.07亿 | 1.160% |
| 2026-04-15 | 4.630 | 4.620 | 4.770 | 4.560 | 0.000 | 0.000% | 61.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.770 | 4.620 | 4.800 | 4.550 | -0.130 | -2.737% | 105.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.760 | 4.750 | 4.940 | 4.570 | 0.000 | 0.000% | 133.04万 | 0.00亿 | 0.000% |