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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.19 | 4.26 | 4.16 | 4.23 | +0.93% | 0.97 | 0.36% |
| 2025-05-23 | 4.21 | 4.26 | 4.19 | 4.19 | -0.23% | 1.07 | 0.40% |
| 2025-05-22 | 4.17 | 4.22 | 4.14 | 4.20 | +0.70% | 1.21 | 0.46% |
| 2025-05-21 | 4.16 | 4.18 | 4.14 | 4.17 | +0.23% | 0.74 | 0.28% |
| 2025-05-20 | 4.18 | 4.19 | 4.15 | 4.16 | -0.23% | 0.85 | 0.32% |
| 2025-05-19 | 4.16 | 4.19 | 4.12 | 4.17 | 0.00% | 1.14 | 0.43% |
| 2025-05-16 | 4.23 | 4.25 | 4.14 | 4.17 | -1.39% | 1.24 | 0.47% |
| 2025-05-15 | 4.26 | 4.28 | 4.23 | 4.23 | -0.69% | 0.99 | 0.37% |
| 2025-05-14 | 4.31 | 4.31 | 4.24 | 4.26 | -1.13% | 1.09 | 0.40% |
| 2025-05-13 | 4.28 | 4.31 | 4.26 | 4.30 | +1.38% | 1.27 | 0.47% |
| 2025-05-12 | 4.24 | 4.28 | 4.21 | 4.25 | +0.23% | 1.10 | 0.41% |
| 2025-05-09 | 4.22 | 4.32 | 4.20 | 4.24 | +1.17% | 2.08 | 0.77% |
| 2025-05-08 | 4.18 | 4.21 | 4.16 | 4.19 | 0.00% | 1.26 | 0.47% |
| 2025-05-07 | 4.21 | 4.23 | 4.16 | 4.19 | -0.23% | 1.29 | 0.48% |
| 2025-05-06 | 4.16 | 4.23 | 4.08 | 4.20 | +1.39% | 1.93 | 0.72% |