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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.91 | 4.95 | 4.79 | 4.86 | -0.41% | 1.40 | 0.47% |
| 2025-09-15 | 4.99 | 5.00 | 4.83 | 4.88 | -2.59% | 2.27 | 0.75% |
| 2025-09-12 | 4.90 | 5.10 | 4.87 | 5.01 | +2.45% | 2.96 | 0.96% |
| 2025-09-11 | 4.90 | 4.93 | 4.82 | 4.89 | +0.20% | 1.91 | 0.64% |
| 2025-09-10 | 4.90 | 4.93 | 4.83 | 4.88 | -0.99% | 1.50 | 0.49% |
| 2025-09-09 | 4.87 | 4.94 | 4.84 | 4.93 | +1.00% | 2.12 | 0.68% |
| 2025-09-08 | 4.66 | 4.91 | 4.65 | 4.88 | +3.95% | 2.77 | 0.92% |
| 2025-09-05 | 4.63 | 4.69 | 4.60 | 4.69 | +1.69% | 1.63 | 0.56% |
| 2025-09-04 | 4.67 | 4.67 | 4.56 | 4.62 | -1.46% | 1.77 | 0.61% |
| 2025-09-03 | 4.68 | 4.72 | 4.63 | 4.68 | +0.63% | 1.58 | 0.54% |
| 2025-09-02 | 4.67 | 4.68 | 4.61 | 4.66 | -0.42% | 1.57 | 0.53% |
| 2025-09-01 | 4.68 | 4.72 | 4.63 | 4.68 | +0.21% | 1.96 | 0.67% |
| 2025-08-29 | 4.62 | 4.69 | 4.55 | 4.67 | +1.06% | 3.26 | 1.12% |
| 2025-08-28 | 4.60 | 4.66 | 4.53 | 4.62 | +0.42% | 1.79 | 0.62% |
| 2025-08-27 | 4.68 | 4.70 | 4.60 | 4.60 | -2.08% | 1.93 | 0.66% |
| 2025-08-26 | 4.73 | 4.74 | 4.64 | 4.69 | -0.21% | 2.98 | 1.00% |
| 2025-08-25 | 4.67 | 4.76 | 4.64 | 4.70 | +1.05% | 2.34 | 0.78% |
| 2025-08-22 | 4.68 | 4.70 | 4.62 | 4.66 | -0.62% | 2.62 | 0.89% |
| 2025-08-21 | 4.61 | 4.73 | 4.59 | 4.68 | +1.69% | 3.14 | 1.06% |
| 2025-08-20 | 4.45 | 4.68 | 4.44 | 4.61 | +5.59% | 4.62 | 1.59% |