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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.64 | 5.71 | 5.62 | 5.68 | +0.89% | 1.26 | 0.36% |
| 2026-04-20 | 5.70 | 5.77 | 5.63 | 5.63 | -1.75% | 1.49 | 0.43% |
| 2026-04-17 | 5.66 | 5.77 | 5.66 | 5.73 | +0.53% | 1.37 | 0.39% |
| 2026-04-16 | 5.62 | 5.73 | 5.61 | 5.70 | +0.89% | 1.55 | 0.44% |
| 2026-04-15 | 5.69 | 5.70 | 5.56 | 5.65 | -0.35% | 1.65 | 0.47% |
| 2026-04-14 | 5.76 | 5.79 | 5.63 | 5.67 | -1.22% | 2.03 | 0.58% |
| 2026-04-13 | 5.75 | 5.77 | 5.69 | 5.74 | -0.52% | 1.72 | 0.49% |
| 2026-04-10 | 5.67 | 5.82 | 5.63 | 5.77 | +1.94% | 2.48 | 0.70% |
| 2026-04-09 | 5.61 | 5.74 | 5.58 | 5.66 | +0.18% | 1.78 | 0.51% |
| 2026-04-08 | 5.49 | 5.65 | 5.49 | 5.65 | +4.24% | 2.76 | 0.80% |
| 2026-04-07 | 5.44 | 5.47 | 5.33 | 5.42 | -0.55% | 1.64 | 0.49% |
| 2026-04-03 | 5.52 | 5.55 | 5.44 | 5.45 | -0.91% | 1.51 | 0.45% |
| 2026-04-02 | 5.52 | 5.58 | 5.46 | 5.50 | -0.36% | 1.96 | 0.58% |
| 2026-04-01 | 5.53 | 5.66 | 5.49 | 5.52 | +0.36% | 2.73 | 0.79% |
| 2026-03-31 | 5.46 | 5.55 | 5.44 | 5.50 | +0.55% | 2.29 | 0.67% |
| 2026-03-30 | 5.36 | 5.48 | 5.31 | 5.47 | +2.24% | 2.62 | 0.78% |
| 2026-03-27 | 5.21 | 5.38 | 5.18 | 5.35 | +1.90% | 2.19 | 0.67% |
| 2026-03-26 | 5.23 | 5.35 | 5.19 | 5.25 | +0.38% | 1.89 | 0.58% |
| 2026-03-25 | 5.22 | 5.30 | 5.18 | 5.23 | +0.58% | 2.19 | 0.68% |
| 2026-03-24 | 5.12 | 5.20 | 5.04 | 5.20 | +2.97% | 2.08 | 0.66% |