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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.17 | 5.23 | 5.13 | 5.15 | -0.58% | 1.14 | 0.36% |
| 2025-10-21 | 5.13 | 5.21 | 5.12 | 5.18 | +0.78% | 1.33 | 0.42% |
| 2025-10-20 | 5.16 | 5.20 | 5.09 | 5.14 | -0.58% | 1.58 | 0.50% |
| 2025-10-17 | 5.26 | 5.31 | 5.14 | 5.17 | -0.77% | 1.85 | 0.58% |
| 2025-10-16 | 5.35 | 5.39 | 5.19 | 5.21 | -3.34% | 2.12 | 0.65% |
| 2025-10-15 | 5.36 | 5.51 | 5.31 | 5.39 | +0.94% | 3.09 | 0.93% |
| 2025-10-14 | 5.41 | 5.43 | 5.27 | 5.34 | -0.93% | 2.49 | 0.76% |
| 2025-10-13 | 5.27 | 5.42 | 5.18 | 5.39 | +0.19% | 2.91 | 0.89% |
| 2025-10-10 | 5.15 | 5.38 | 5.14 | 5.38 | +4.06% | 3.22 | 0.99% |
| 2025-10-09 | 5.30 | 5.31 | 5.09 | 5.17 | -1.52% | 3.65 | 1.14% |
| 2025-09-30 | 5.21 | 5.28 | 5.14 | 5.25 | +0.77% | 2.42 | 0.76% |
| 2025-09-29 | 5.08 | 5.23 | 4.96 | 5.21 | +2.56% | 2.64 | 0.83% |
| 2025-09-26 | 4.80 | 5.13 | 4.79 | 5.08 | +5.39% | 2.68 | 0.87% |
| 2025-09-25 | 4.88 | 4.91 | 4.81 | 4.82 | -0.82% | 1.43 | 0.48% |
| 2025-09-24 | 4.78 | 4.88 | 4.74 | 4.86 | +1.04% | 1.38 | 0.46% |
| 2025-09-23 | 4.81 | 4.82 | 4.72 | 4.81 | 0.00% | 1.27 | 0.43% |
| 2025-09-22 | 4.85 | 4.85 | 4.76 | 4.81 | -0.82% | 1.39 | 0.47% |
| 2025-09-19 | 4.81 | 4.88 | 4.80 | 4.85 | +1.04% | 1.08 | 0.36% |
| 2025-09-18 | 4.87 | 4.88 | 4.78 | 4.80 | -1.44% | 1.46 | 0.49% |
| 2025-09-17 | 4.84 | 4.88 | 4.80 | 4.87 | +0.21% | 1.20 | 0.40% |