*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.43 | 4.56 | 4.40 | 4.46 | -0.22% | 4.67 | 6.81% |
| 2025-08-18 | 4.42 | 4.60 | 4.39 | 4.47 | +0.45% | 5.85 | 8.50% |
| 2025-08-15 | 4.42 | 4.55 | 4.38 | 4.45 | -5.52% | 8.09 | 11.82% |
| 2025-08-14 | 4.97 | 4.97 | 4.71 | 4.71 | -9.94% | 7.18 | 9.81% |
| 2025-08-13 | 5.37 | 5.55 | 5.00 | 5.23 | +1.95% | 19.93 | 24.64% |
| 2025-08-12 | 4.94 | 5.13 | 4.67 | 5.13 | +10.09% | 13.17 | 17.33% |
| 2025-08-11 | 4.66 | 4.66 | 4.47 | 4.66 | +9.91% | 4.33 | 6.09% |
| 2025-08-08 | 3.84 | 4.24 | 3.82 | 4.24 | +10.13% | 4.34 | 7.02% |
| 2025-08-07 | 3.85 | 3.86 | 3.76 | 3.85 | -0.26% | 2.26 | 3.87% |
| 2025-08-06 | 3.93 | 3.93 | 3.84 | 3.86 | -2.28% | 2.98 | 5.01% |
| 2025-08-05 | 3.95 | 4.09 | 3.93 | 3.95 | -1.74% | 3.62 | 5.91% |
| 2025-08-04 | 4.05 | 4.09 | 3.90 | 4.02 | -0.74% | 3.38 | 5.53% |
| 2025-08-01 | 4.26 | 4.26 | 4.02 | 4.05 | -4.93% | 5.13 | 8.15% |
| 2025-07-31 | 4.56 | 4.59 | 4.21 | 4.26 | -4.91% | 9.14 | 13.61% |
| 2025-07-30 | 4.10 | 4.48 | 4.10 | 4.48 | +10.07% | 9.86 | 14.88% |
| 2025-07-29 | 3.66 | 4.07 | 3.65 | 4.07 | +10.00% | 5.64 | 9.49% |
| 2025-07-28 | 3.82 | 3.84 | 3.65 | 3.70 | -3.14% | 2.82 | 4.95% |
| 2025-07-25 | 3.90 | 3.96 | 3.77 | 3.82 | -2.30% | 4.79 | 8.17% |
| 2025-07-24 | 3.73 | 4.00 | 3.59 | 3.91 | -1.51% | 7.48 | 12.66% |
| 2025-07-23 | 3.91 | 4.27 | 3.74 | 3.97 | +2.32% | 11.62 | 18.44% |