*ST八钢 sh.600581
2.65
+0.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.63 | 2.65 | 2.60 | 2.65 | +0.38% | 0.27 | 0.66% |
| 2026-05-21 | 2.66 | 2.69 | 2.63 | 2.64 | -0.38% | 0.48 | 1.17% |
| 2026-05-20 | 2.66 | 2.67 | 2.62 | 2.65 | -1.12% | 0.38 | 0.94% |
| 2026-05-19 | 2.63 | 2.70 | 2.62 | 2.68 | +2.68% | 0.44 | 1.06% |
| 2026-05-18 | 2.58 | 2.61 | 2.55 | 2.61 | -0.38% | 0.37 | 0.94% |
| 2026-05-15 | 2.65 | 2.66 | 2.60 | 2.62 | -1.50% | 0.63 | 1.57% |
| 2026-05-14 | 2.66 | 2.73 | 2.65 | 2.66 | 0.00% | 0.57 | 1.38% |
| 2026-05-13 | 2.66 | 2.68 | 2.65 | 2.66 | -0.37% | 0.39 | 0.97% |
| 2026-05-12 | 2.70 | 2.71 | 2.64 | 2.67 | -1.11% | 0.64 | 1.57% |
| 2026-05-11 | 2.71 | 2.73 | 2.69 | 2.70 | -0.37% | 0.55 | 1.33% |
| 2026-05-08 | 2.69 | 2.74 | 2.68 | 2.71 | +0.37% | 0.49 | 1.18% |
| 2026-05-07 | 2.74 | 2.75 | 2.69 | 2.70 | -1.82% | 0.78 | 1.88% |
| 2026-05-06 | 2.86 | 2.88 | 2.73 | 2.75 | -2.48% | 1.31 | 3.05% |
| 2026-04-30 | 2.78 | 2.84 | 2.78 | 2.82 | +1.08% | 0.62 | 1.45% |
| 2026-04-29 | 2.81 | 2.82 | 2.77 | 2.79 | -1.06% | 0.67 | 1.55% |
| 2026-04-28 | 2.89 | 2.89 | 2.80 | 2.82 | -2.08% | 0.82 | 1.88% |
| 2026-04-27 | 2.84 | 2.93 | 2.82 | 2.88 | +1.05% | 0.67 | 1.51% |
| 2026-04-24 | 2.81 | 2.89 | 2.79 | 2.85 | +1.06% | 0.81 | 1.87% |
| 2026-04-23 | 2.88 | 2.89 | 2.80 | 2.82 | -2.08% | 0.81 | 1.86% |
| 2026-04-22 | 2.94 | 2.94 | 2.87 | 2.88 | -2.37% | 0.84 | 1.88% |