南钢股份 sh.600282
4.75
-0.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.78 | 4.81 | 4.72 | 4.75 | -0.42% | 1.43 | 0.49% |
| 2026-05-21 | 4.84 | 4.95 | 4.77 | 4.77 | -1.45% | 1.37 | 0.46% |
| 2026-05-20 | 4.94 | 4.95 | 4.81 | 4.84 | -2.02% | 1.35 | 0.45% |
| 2026-05-19 | 4.96 | 5.00 | 4.90 | 4.94 | -0.20% | 1.05 | 0.35% |
| 2026-05-18 | 5.03 | 5.03 | 4.91 | 4.95 | -1.79% | 1.68 | 0.55% |
| 2026-05-15 | 5.09 | 5.14 | 5.03 | 5.04 | -1.37% | 1.60 | 0.51% |
| 2026-05-14 | 5.21 | 5.23 | 5.11 | 5.11 | -1.92% | 1.54 | 0.48% |
| 2026-05-13 | 5.28 | 5.32 | 5.20 | 5.21 | -1.14% | 1.81 | 0.56% |
| 2026-05-12 | 5.28 | 5.34 | 5.20 | 5.27 | +0.57% | 2.16 | 0.66% |
| 2026-05-11 | 5.35 | 5.36 | 5.20 | 5.24 | -2.06% | 2.63 | 0.81% |
| 2026-05-08 | 5.35 | 5.52 | 5.26 | 5.49 | +2.62% | 3.11 | 0.94% |
| 2026-05-07 | 5.37 | 5.48 | 5.27 | 5.35 | -0.37% | 2.80 | 0.85% |
| 2026-05-06 | 5.40 | 5.46 | 5.20 | 5.37 | -0.37% | 3.92 | 1.20% |
| 2026-04-30 | 5.41 | 5.45 | 5.35 | 5.39 | -0.55% | 1.50 | 0.45% |
| 2026-04-29 | 5.37 | 5.54 | 5.36 | 5.42 | +1.12% | 2.52 | 0.75% |
| 2026-04-28 | 5.21 | 5.39 | 5.18 | 5.36 | +2.68% | 3.10 | 0.95% |
| 2026-04-27 | 5.23 | 5.25 | 5.15 | 5.22 | -0.57% | 2.67 | 0.83% |
| 2026-04-24 | 5.26 | 5.32 | 5.20 | 5.25 | -0.94% | 1.76 | 0.54% |
| 2026-04-23 | 5.63 | 5.63 | 5.25 | 5.30 | -6.53% | 4.69 | 1.43% |
| 2026-04-22 | 5.65 | 5.73 | 5.60 | 5.67 | -0.18% | 1.36 | 0.39% |