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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.63 | 5.63 | 5.40 | 5.41 | -3.22% | 2.99 | 0.88% |
| 2026-02-12 | 5.66 | 5.68 | 5.55 | 5.59 | -1.24% | 2.09 | 0.60% |
| 2026-02-11 | 5.51 | 5.74 | 5.49 | 5.66 | +2.35% | 2.54 | 0.73% |
| 2026-02-10 | 5.54 | 5.55 | 5.43 | 5.53 | 0.00% | 2.03 | 0.60% |
| 2026-02-09 | 5.53 | 5.61 | 5.49 | 5.53 | +1.28% | 2.54 | 0.74% |
| 2026-02-06 | 5.48 | 5.56 | 5.42 | 5.46 | -1.27% | 1.94 | 0.57% |
| 2026-02-05 | 5.63 | 5.64 | 5.48 | 5.53 | -1.78% | 2.26 | 0.66% |
| 2026-02-04 | 5.56 | 5.65 | 5.48 | 5.63 | +1.26% | 3.38 | 0.98% |
| 2026-02-03 | 5.45 | 5.59 | 5.43 | 5.56 | +3.54% | 3.09 | 0.91% |
| 2026-02-02 | 5.75 | 5.80 | 5.36 | 5.37 | -7.89% | 4.31 | 1.26% |
| 2026-01-30 | 5.87 | 5.94 | 5.68 | 5.83 | -1.52% | 3.25 | 0.91% |
| 2026-01-29 | 5.85 | 6.02 | 5.82 | 5.92 | +1.72% | 5.28 | 1.44% |
| 2026-01-28 | 5.76 | 5.87 | 5.64 | 5.82 | +0.69% | 3.13 | 0.88% |
| 2026-01-27 | 5.77 | 5.81 | 5.70 | 5.78 | -0.17% | 2.96 | 0.83% |
| 2026-01-26 | 5.78 | 5.84 | 5.68 | 5.79 | -0.34% | 3.86 | 1.08% |
| 2026-01-23 | 5.67 | 5.85 | 5.64 | 5.81 | +3.20% | 3.90 | 1.09% |
| 2026-01-22 | 5.58 | 5.74 | 5.56 | 5.63 | +0.72% | 2.73 | 0.78% |
| 2026-01-21 | 5.50 | 5.62 | 5.50 | 5.59 | +0.54% | 2.41 | 0.70% |
| 2026-01-20 | 5.52 | 5.69 | 5.42 | 5.56 | +1.83% | 3.72 | 1.09% |
| 2026-01-19 | 5.23 | 5.54 | 5.23 | 5.46 | +3.80% | 3.80 | 1.14% |