*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.96 | 3.02 | 2.96 | 3.00 | +1.35% | 0.63 | 1.38% |
| 2025-06-23 | 2.94 | 2.98 | 2.91 | 2.96 | +0.34% | 0.32 | 0.70% |
| 2025-06-20 | 2.98 | 3.00 | 2.94 | 2.95 | -1.01% | 0.46 | 1.02% |
| 2025-06-19 | 3.04 | 3.04 | 2.97 | 2.98 | -1.97% | 0.63 | 1.37% |
| 2025-06-18 | 3.07 | 3.08 | 3.03 | 3.04 | -1.30% | 0.48 | 1.04% |
| 2025-06-17 | 3.05 | 3.08 | 3.04 | 3.08 | +0.98% | 0.45 | 0.96% |
| 2025-06-16 | 3.04 | 3.09 | 3.02 | 3.05 | +0.33% | 0.55 | 1.17% |
| 2025-06-13 | 3.05 | 3.06 | 3.04 | 3.04 | -0.65% | 0.29 | 0.62% |
| 2025-06-12 | 3.10 | 3.11 | 3.05 | 3.06 | -1.29% | 0.55 | 1.18% |
| 2025-06-11 | 3.08 | 3.13 | 3.06 | 3.10 | 0.00% | 0.68 | 1.43% |
| 2025-06-10 | 3.10 | 3.16 | 3.04 | 3.10 | 0.00% | 0.83 | 1.76% |
| 2025-06-09 | 3.08 | 3.10 | 3.04 | 3.10 | +0.65% | 0.48 | 1.02% |
| 2025-06-06 | 3.07 | 3.10 | 3.06 | 3.08 | +0.65% | 0.67 | 1.42% |
| 2025-06-05 | 3.10 | 3.11 | 3.04 | 3.06 | -1.29% | 0.64 | 1.37% |
| 2025-06-04 | 3.08 | 3.10 | 3.06 | 3.10 | +0.65% | 0.52 | 1.09% |
| 2025-06-03 | 3.14 | 3.14 | 3.06 | 3.08 | -2.22% | 0.95 | 2.00% |
| 2025-05-30 | 3.18 | 3.19 | 3.14 | 3.15 | -0.94% | 0.48 | 1.00% |
| 2025-05-29 | 3.16 | 3.20 | 3.15 | 3.18 | +0.32% | 0.29 | 0.59% |
| 2025-05-28 | 3.19 | 3.22 | 3.15 | 3.17 | -1.86% | 0.44 | 0.90% |
| 2025-05-27 | 3.17 | 3.26 | 3.14 | 3.23 | +1.57% | 0.62 | 1.27% |