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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.04 | 5.12 | 5.00 | 5.10 | +0.20% | 2.45 | 0.78% |
| 2025-12-16 | 4.96 | 5.11 | 4.90 | 5.09 | +2.00% | 3.86 | 1.25% |
| 2025-12-15 | 4.83 | 5.04 | 4.72 | 4.99 | +3.74% | 5.32 | 1.76% |
| 2025-12-12 | 4.78 | 4.82 | 4.68 | 4.81 | +1.69% | 6.94 | 2.36% |
| 2025-12-11 | 4.83 | 4.86 | 4.72 | 4.73 | -2.07% | 4.10 | 1.40% |
| 2025-12-10 | 4.98 | 4.98 | 4.81 | 4.83 | -2.82% | 3.24 | 1.08% |
| 2025-12-09 | 5.20 | 5.23 | 4.95 | 4.97 | -4.61% | 2.68 | 0.86% |
| 2025-12-08 | 5.24 | 5.27 | 5.12 | 5.21 | -0.95% | 2.25 | 0.70% |
| 2025-12-05 | 5.29 | 5.33 | 5.24 | 5.26 | -0.94% | 1.60 | 0.49% |
| 2025-12-04 | 5.32 | 5.38 | 5.28 | 5.31 | -0.19% | 1.42 | 0.43% |
| 2025-12-03 | 5.39 | 5.48 | 5.26 | 5.32 | -1.30% | 2.09 | 0.63% |
| 2025-12-02 | 5.44 | 5.49 | 5.37 | 5.39 | -1.10% | 1.67 | 0.50% |
| 2025-12-01 | 5.54 | 5.56 | 5.38 | 5.45 | -1.09% | 1.96 | 0.58% |
| 2025-11-28 | 5.41 | 5.53 | 5.36 | 5.51 | +1.85% | 1.48 | 0.44% |
| 2025-11-27 | 5.49 | 5.52 | 5.41 | 5.41 | -1.46% | 1.12 | 0.33% |
| 2025-11-26 | 5.48 | 5.54 | 5.43 | 5.49 | +0.92% | 1.67 | 0.49% |
| 2025-11-25 | 5.68 | 5.68 | 5.41 | 5.44 | -2.86% | 2.42 | 0.71% |
| 2025-11-24 | 5.51 | 5.68 | 5.50 | 5.60 | +1.63% | 2.25 | 0.65% |
| 2025-11-21 | 5.53 | 5.60 | 5.47 | 5.51 | -0.36% | 1.84 | 0.54% |
| 2025-11-20 | 5.59 | 5.60 | 5.51 | 5.53 | -0.90% | 1.24 | 0.36% |