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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.53 | 5.62 | 5.50 | 5.58 | +1.09% | 1.61 | 0.47% |
| 2025-11-18 | 5.69 | 5.71 | 5.48 | 5.52 | -2.47% | 1.50 | 0.43% |
| 2025-11-17 | 5.59 | 5.79 | 5.56 | 5.66 | +1.25% | 1.90 | 0.54% |
| 2025-11-14 | 5.64 | 5.72 | 5.59 | 5.59 | -0.89% | 1.21 | 0.35% |
| 2025-11-13 | 5.55 | 5.65 | 5.51 | 5.64 | +1.44% | 1.67 | 0.48% |
| 2025-11-12 | 5.47 | 5.67 | 5.47 | 5.56 | +1.27% | 1.88 | 0.55% |
| 2025-11-11 | 5.47 | 5.52 | 5.45 | 5.49 | +0.18% | 1.25 | 0.37% |
| 2025-11-10 | 5.59 | 5.59 | 5.43 | 5.48 | -1.62% | 1.79 | 0.53% |
| 2025-11-07 | 5.61 | 5.64 | 5.51 | 5.57 | -0.89% | 1.88 | 0.55% |
| 2025-11-06 | 5.45 | 5.63 | 5.43 | 5.62 | +2.93% | 2.97 | 0.87% |
| 2025-11-05 | 5.39 | 5.51 | 5.36 | 5.46 | +1.11% | 1.53 | 0.46% |
| 2025-11-04 | 5.41 | 5.50 | 5.37 | 5.40 | -0.55% | 1.92 | 0.57% |
| 2025-11-03 | 5.25 | 5.45 | 5.21 | 5.43 | +3.43% | 2.78 | 0.84% |
| 2025-10-31 | 5.30 | 5.33 | 5.21 | 5.25 | -0.94% | 1.40 | 0.43% |
| 2025-10-30 | 5.29 | 5.36 | 5.25 | 5.30 | +0.76% | 1.35 | 0.41% |
| 2025-10-29 | 5.20 | 5.29 | 5.16 | 5.26 | +1.35% | 1.36 | 0.42% |
| 2025-10-28 | 5.25 | 5.27 | 5.14 | 5.19 | -1.14% | 1.46 | 0.46% |
| 2025-10-27 | 5.21 | 5.36 | 5.15 | 5.25 | +1.16% | 2.65 | 0.82% |
| 2025-10-24 | 5.26 | 5.31 | 5.17 | 5.19 | -1.33% | 1.32 | 0.41% |
| 2025-10-23 | 5.15 | 5.30 | 5.09 | 5.26 | +2.14% | 1.77 | 0.55% |