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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.56 | 4.72 | 4.56 | 4.70 | +3.43% | 2.58 | 0.88% |
| 2025-07-21 | 4.53 | 4.62 | 4.53 | 4.55 | +1.53% | 1.91 | 0.66% |
| 2025-07-18 | 4.49 | 4.53 | 4.46 | 4.48 | 0.00% | 1.18 | 0.42% |
| 2025-07-17 | 4.42 | 4.50 | 4.40 | 4.48 | +1.32% | 1.27 | 0.45% |
| 2025-07-16 | 4.47 | 4.48 | 4.39 | 4.42 | -0.88% | 1.33 | 0.47% |
| 2025-07-15 | 4.48 | 4.52 | 4.44 | 4.46 | -0.44% | 1.61 | 0.57% |
| 2025-07-14 | 4.41 | 4.50 | 4.41 | 4.48 | +1.10% | 1.74 | 0.62% |
| 2025-07-11 | 4.44 | 4.48 | 4.42 | 4.43 | -0.22% | 2.13 | 0.76% |
| 2025-07-10 | 4.37 | 4.45 | 4.36 | 4.44 | +1.34% | 1.52 | 0.55% |
| 2025-07-09 | 4.42 | 4.45 | 4.35 | 4.38 | -0.66% | 1.56 | 0.57% |
| 2025-07-08 | 4.36 | 4.43 | 4.32 | 4.41 | +0.89% | 1.75 | 0.63% |
| 2025-07-07 | 4.29 | 4.39 | 4.27 | 4.37 | +1.59% | 2.00 | 0.73% |
| 2025-07-04 | 4.27 | 4.35 | 4.27 | 4.30 | +0.46% | 2.04 | 0.75% |
| 2025-07-03 | 4.29 | 4.31 | 4.20 | 4.28 | -0.45% | 2.06 | 0.77% |
| 2025-07-02 | 4.19 | 4.34 | 4.17 | 4.30 | +2.80% | 3.34 | 1.24% |
| 2025-07-01 | 4.10 | 4.21 | 4.07 | 4.19 | +2.14% | 2.20 | 0.84% |
| 2025-06-30 | 4.00 | 4.13 | 3.99 | 4.10 | +2.44% | 3.33 | 1.29% |
| 2025-06-27 | 3.99 | 4.02 | 3.98 | 4.00 | +0.49% | 1.33 | 0.53% |
| 2025-06-26 | 4.02 | 4.04 | 3.98 | 3.98 | -0.97% | 1.43 | 0.57% |
| 2025-06-25 | 4.01 | 4.03 | 3.99 | 4.02 | +0.24% | 1.00 | 0.39% |