*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.15 | 3.19 | 3.13 | 3.18 | +0.95% | 0.45 | 0.92% |
| 2025-05-23 | 3.22 | 3.27 | 3.14 | 3.15 | -2.17% | 0.75 | 1.54% |
| 2025-05-22 | 3.25 | 3.29 | 3.22 | 3.22 | -1.53% | 0.45 | 0.91% |
| 2025-05-21 | 3.29 | 3.29 | 3.25 | 3.27 | -0.30% | 0.42 | 0.85% |
| 2025-05-20 | 3.32 | 3.35 | 3.26 | 3.28 | -1.20% | 0.66 | 1.32% |
| 2025-05-19 | 3.25 | 3.37 | 3.23 | 3.32 | +2.47% | 1.05 | 2.06% |
| 2025-05-16 | 3.30 | 3.32 | 3.22 | 3.24 | -0.61% | 0.62 | 1.25% |
| 2025-05-15 | 3.29 | 3.31 | 3.25 | 3.26 | -0.91% | 0.42 | 0.84% |
| 2025-05-14 | 3.24 | 3.29 | 3.21 | 3.29 | +1.23% | 0.75 | 1.49% |
| 2025-05-13 | 3.26 | 3.32 | 3.23 | 3.25 | -0.31% | 0.80 | 1.60% |
| 2025-05-12 | 3.30 | 3.32 | 3.25 | 3.26 | -1.51% | 0.83 | 1.65% |
| 2025-05-09 | 3.29 | 3.32 | 3.25 | 3.31 | +0.91% | 0.81 | 1.60% |
| 2025-05-08 | 3.27 | 3.31 | 3.25 | 3.28 | -0.30% | 0.74 | 1.47% |
| 2025-05-07 | 3.23 | 3.29 | 3.22 | 3.29 | +2.17% | 0.74 | 1.48% |
| 2025-05-06 | 3.12 | 3.25 | 3.11 | 3.22 | +3.54% | 0.94 | 1.91% |