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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.29 | 4.37 | 4.28 | 4.36 | +2.05% | 1.58 | 0.58% |
| 2025-08-18 | 4.31 | 4.32 | 4.27 | 4.27 | -0.68% | 1.59 | 0.59% |
| 2025-08-15 | 4.28 | 4.34 | 4.27 | 4.30 | +0.23% | 1.15 | 0.42% |
| 2025-08-14 | 4.36 | 4.38 | 4.29 | 4.29 | -1.57% | 1.20 | 0.44% |
| 2025-08-13 | 4.41 | 4.43 | 4.34 | 4.36 | -0.89% | 1.55 | 0.56% |
| 2025-08-12 | 4.41 | 4.43 | 4.38 | 4.40 | -0.22% | 0.85 | 0.30% |
| 2025-08-11 | 4.49 | 4.50 | 4.40 | 4.41 | -1.31% | 1.48 | 0.53% |
| 2025-08-08 | 4.42 | 4.51 | 4.42 | 4.47 | +0.88% | 1.04 | 0.37% |
| 2025-08-07 | 4.46 | 4.47 | 4.37 | 4.43 | -0.87% | 1.19 | 0.43% |
| 2025-08-06 | 4.51 | 4.51 | 4.43 | 4.47 | -0.43% | 1.06 | 0.37% |
| 2025-08-05 | 4.43 | 4.54 | 4.41 | 4.49 | +1.77% | 1.27 | 0.45% |
| 2025-08-04 | 4.39 | 4.43 | 4.32 | 4.41 | +0.22% | 1.29 | 0.47% |
| 2025-08-01 | 4.46 | 4.49 | 4.39 | 4.40 | -0.88% | 1.44 | 0.51% |
| 2025-07-31 | 4.59 | 4.61 | 4.41 | 4.44 | -4.01% | 2.06 | 0.73% |
| 2025-07-30 | 4.58 | 4.76 | 4.57 | 4.63 | +0.64% | 2.84 | 0.96% |
| 2025-07-29 | 4.47 | 4.61 | 4.47 | 4.60 | +2.61% | 1.67 | 0.58% |
| 2025-07-28 | 4.60 | 4.62 | 4.47 | 4.48 | -3.16% | 2.24 | 0.79% |
| 2025-07-25 | 4.63 | 4.68 | 4.60 | 4.63 | 0.00% | 1.29 | 0.44% |
| 2025-07-24 | 4.60 | 4.65 | 4.53 | 4.63 | +0.21% | 1.73 | 0.60% |
| 2025-07-23 | 4.73 | 4.75 | 4.61 | 4.62 | -1.87% | 2.03 | 0.69% |