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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.99 | 4.02 | 3.98 | 4.01 | +0.49% | 0.93 | 0.37% |
| 2025-06-23 | 3.99 | 4.01 | 3.96 | 3.99 | 0.00% | 0.93 | 0.37% |
| 2025-06-20 | 3.99 | 4.01 | 3.97 | 3.99 | 0.00% | 0.80 | 0.32% |
| 2025-06-19 | 4.04 | 4.05 | 3.97 | 3.99 | -1.21% | 1.42 | 0.56% |
| 2025-06-18 | 4.01 | 4.05 | 3.98 | 4.04 | +0.73% | 1.26 | 0.50% |
| 2025-06-17 | 4.02 | 4.03 | 4.00 | 4.01 | 0.00% | 0.56 | 0.22% |
| 2025-06-16 | 4.01 | 4.05 | 4.00 | 4.01 | -0.24% | 1.04 | 0.41% |
| 2025-06-13 | 4.00 | 4.04 | 3.99 | 4.02 | +0.73% | 1.38 | 0.54% |
| 2025-06-12 | 4.05 | 4.06 | 3.98 | 3.99 | -1.45% | 2.05 | 0.81% |
| 2025-06-11 | 4.04 | 4.08 | 4.03 | 4.05 | +0.24% | 1.21 | 0.47% |
| 2025-06-10 | 4.05 | 4.07 | 4.03 | 4.04 | -0.48% | 1.21 | 0.47% |
| 2025-06-09 | 4.07 | 4.08 | 4.04 | 4.06 | -0.24% | 0.87 | 0.34% |
| 2025-06-06 | 4.05 | 4.07 | 4.04 | 4.07 | +0.72% | 0.93 | 0.36% |
| 2025-06-05 | 4.07 | 4.08 | 4.04 | 4.04 | -0.48% | 1.16 | 0.45% |
| 2025-06-04 | 4.06 | 4.09 | 4.05 | 4.06 | 0.00% | 1.04 | 0.41% |
| 2025-06-03 | 4.14 | 4.14 | 4.04 | 4.06 | -2.35% | 2.25 | 0.87% |
| 2025-05-30 | 4.17 | 4.19 | 4.14 | 4.16 | -0.23% | 1.26 | 0.48% |
| 2025-05-29 | 4.17 | 4.20 | 4.17 | 4.17 | -0.47% | 0.78 | 0.30% |
| 2025-05-28 | 4.18 | 4.20 | 4.16 | 4.19 | +0.23% | 0.62 | 0.23% |
| 2025-05-27 | 4.23 | 4.24 | 4.16 | 4.18 | -1.15% | 0.96 | 0.36% |