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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.23 | 5.31 | 4.99 | 5.05 | -5.25% | 4.14 | 1.31% |
| 2026-03-20 | 5.47 | 5.50 | 5.31 | 5.33 | -2.38% | 2.95 | 0.89% |
| 2026-03-19 | 5.75 | 5.76 | 5.43 | 5.46 | -5.54% | 3.68 | 1.07% |
| 2026-03-18 | 5.60 | 5.80 | 5.58 | 5.78 | +3.40% | 4.33 | 1.23% |
| 2026-03-17 | 5.51 | 5.68 | 5.45 | 5.59 | +1.82% | 5.37 | 1.55% |
| 2026-03-16 | 5.90 | 5.94 | 5.39 | 5.49 | -7.11% | 6.25 | 1.83% |
| 2026-03-13 | 5.91 | 6.03 | 5.86 | 5.91 | +0.34% | 2.74 | 0.75% |
| 2026-03-12 | 5.88 | 5.97 | 5.78 | 5.89 | +0.17% | 2.35 | 0.65% |
| 2026-03-11 | 5.69 | 5.90 | 5.65 | 5.88 | +3.34% | 2.53 | 0.71% |
| 2026-03-10 | 5.71 | 5.75 | 5.64 | 5.69 | -0.35% | 1.83 | 0.52% |
| 2026-03-09 | 5.76 | 5.78 | 5.60 | 5.71 | -1.55% | 2.93 | 0.84% |
| 2026-03-06 | 5.76 | 5.85 | 5.72 | 5.80 | 0.00% | 1.76 | 0.49% |
| 2026-03-05 | 5.85 | 5.86 | 5.72 | 5.80 | +0.35% | 1.98 | 0.56% |
| 2026-03-04 | 5.83 | 5.86 | 5.75 | 5.78 | -0.86% | 2.31 | 0.65% |
| 2026-03-03 | 5.93 | 6.05 | 5.79 | 5.83 | -2.51% | 3.23 | 0.89% |
| 2026-03-02 | 5.87 | 6.00 | 5.77 | 5.98 | +1.18% | 3.68 | 1.01% |
| 2026-02-27 | 5.77 | 5.98 | 5.76 | 5.91 | +1.90% | 2.86 | 0.79% |
| 2026-02-26 | 5.71 | 5.83 | 5.70 | 5.80 | +1.58% | 2.66 | 0.75% |
| 2026-02-25 | 5.54 | 5.85 | 5.54 | 5.71 | +2.88% | 3.76 | 1.06% |
| 2026-02-24 | 5.48 | 5.59 | 5.45 | 5.55 | +2.59% | 2.14 | 0.63% |