*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.89 | 3.97 | 3.64 | 3.88 | +7.18% | 8.42 | 14.53% |
| 2025-07-21 | 3.54 | 3.62 | 3.46 | 3.62 | +10.03% | 1.87 | 3.40% |
| 2025-07-18 | 3.27 | 3.33 | 3.25 | 3.29 | +0.61% | 0.89 | 1.78% |
| 2025-07-17 | 3.19 | 3.29 | 3.17 | 3.27 | +2.19% | 1.14 | 2.28% |
| 2025-07-16 | 3.28 | 3.28 | 3.17 | 3.20 | -2.14% | 1.08 | 2.20% |
| 2025-07-15 | 3.30 | 3.37 | 3.25 | 3.27 | -2.39% | 1.49 | 2.94% |
| 2025-07-14 | 3.39 | 3.44 | 3.33 | 3.35 | -1.18% | 1.71 | 3.30% |
| 2025-07-11 | 3.36 | 3.45 | 3.35 | 3.39 | +0.59% | 1.58 | 3.03% |
| 2025-07-10 | 3.33 | 3.39 | 3.33 | 3.37 | +1.20% | 1.08 | 2.10% |
| 2025-07-09 | 3.35 | 3.44 | 3.31 | 3.33 | -0.60% | 1.15 | 2.24% |
| 2025-07-08 | 3.26 | 3.36 | 3.22 | 3.35 | +2.45% | 1.79 | 3.54% |
| 2025-07-07 | 3.26 | 3.29 | 3.22 | 3.27 | -0.61% | 1.31 | 2.63% |
| 2025-07-04 | 3.22 | 3.41 | 3.22 | 3.29 | +1.23% | 2.87 | 5.62% |
| 2025-07-03 | 3.25 | 3.33 | 3.16 | 3.25 | -0.31% | 2.23 | 4.51% |
| 2025-07-02 | 3.11 | 3.35 | 3.09 | 3.26 | +4.82% | 2.83 | 5.71% |
| 2025-07-01 | 3.07 | 3.12 | 3.06 | 3.11 | +1.63% | 1.22 | 2.56% |
| 2025-06-30 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 0.54 | 1.17% |
| 2025-06-27 | 3.02 | 3.08 | 3.02 | 3.07 | +1.99% | 0.85 | 1.80% |
| 2025-06-26 | 3.03 | 3.06 | 3.01 | 3.01 | -0.66% | 0.53 | 1.15% |
| 2025-06-25 | 3.00 | 3.05 | 2.99 | 3.03 | +1.00% | 0.61 | 1.31% |