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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.37 | 5.42 | 5.24 | 5.26 | -0.94% | 2.97 | 0.91% |
| 2026-01-15 | 5.43 | 5.46 | 5.29 | 5.31 | -3.10% | 3.71 | 1.12% |
| 2026-01-14 | 5.51 | 5.71 | 5.43 | 5.48 | +1.29% | 5.51 | 1.62% |
| 2026-01-13 | 5.98 | 5.99 | 5.40 | 5.41 | -7.36% | 7.26 | 2.13% |
| 2026-01-12 | 5.58 | 5.85 | 5.57 | 5.84 | +5.80% | 7.04 | 2.00% |
| 2026-01-09 | 5.68 | 5.93 | 5.47 | 5.52 | +1.28% | 5.36 | 1.55% |
| 2026-01-08 | 5.33 | 5.49 | 5.25 | 5.45 | +2.83% | 3.04 | 0.92% |
| 2026-01-07 | 5.32 | 5.36 | 5.25 | 5.30 | 0.00% | 1.81 | 0.55% |
| 2026-01-06 | 5.20 | 5.34 | 5.15 | 5.30 | +1.53% | 2.44 | 0.75% |
| 2026-01-05 | 5.32 | 5.36 | 5.10 | 5.22 | -0.76% | 3.37 | 1.05% |
| 2025-12-31 | 5.34 | 5.36 | 5.22 | 5.26 | -2.23% | 1.83 | 0.56% |
| 2025-12-30 | 5.34 | 5.49 | 5.30 | 5.38 | -0.19% | 2.94 | 0.88% |
| 2025-12-29 | 5.41 | 5.54 | 5.28 | 5.39 | +4.05% | 5.14 | 1.54% |
| 2025-12-26 | 5.15 | 5.30 | 5.14 | 5.18 | +0.97% | 2.01 | 0.63% |
| 2025-12-25 | 5.12 | 5.16 | 5.06 | 5.13 | +0.39% | 1.30 | 0.41% |
| 2025-12-24 | 5.03 | 5.12 | 4.98 | 5.11 | +1.39% | 1.63 | 0.52% |
| 2025-12-23 | 5.02 | 5.08 | 4.97 | 5.04 | +0.80% | 1.64 | 0.53% |
| 2025-12-22 | 5.16 | 5.21 | 5.00 | 5.00 | -2.72% | 1.89 | 0.61% |
| 2025-12-19 | 5.08 | 5.20 | 5.04 | 5.14 | +0.98% | 1.94 | 0.62% |
| 2025-12-18 | 5.08 | 5.12 | 5.03 | 5.09 | -0.20% | 1.43 | 0.45% |