*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.93 | 2.99 | 2.88 | 2.95 | +1.72% | 0.95 | 2.10% |
| 2026-04-20 | 3.00 | 3.02 | 2.88 | 2.90 | -4.29% | 1.44 | 3.21% |
| 2026-04-17 | 3.02 | 3.07 | 2.95 | 3.03 | +2.36% | 1.54 | 3.32% |
| 2026-04-16 | 2.90 | 3.04 | 2.89 | 2.96 | +1.02% | 1.89 | 4.16% |
| 2026-04-15 | 2.82 | 2.93 | 2.77 | 2.93 | +5.02% | 1.41 | 3.24% |
| 2026-04-14 | 2.86 | 2.93 | 2.78 | 2.79 | -1.76% | 1.30 | 2.98% |
| 2026-04-13 | 2.84 | 2.87 | 2.76 | 2.84 | 0.00% | 1.18 | 2.73% |
| 2026-04-10 | 2.73 | 2.90 | 2.72 | 2.84 | +2.53% | 1.84 | 4.28% |
| 2026-04-09 | 2.62 | 2.80 | 2.60 | 2.77 | +3.75% | 2.34 | 5.58% |
| 2026-04-08 | 2.67 | 2.67 | 2.64 | 2.67 | +5.12% | 1.14 | 2.80% |
| 2026-04-07 | 2.60 | 2.63 | 2.52 | 2.54 | -3.79% | 1.49 | 3.77% |
| 2026-04-03 | 2.64 | 2.77 | 2.64 | 2.64 | -5.04% | 2.29 | 5.63% |
| 2026-04-02 | 2.89 | 2.89 | 2.78 | 2.78 | -5.12% | 1.95 | 4.49% |
| 2026-04-01 | 2.93 | 2.93 | 2.93 | 2.93 | +5.02% | 0.34 | 0.76% |
| 2026-03-31 | 2.79 | 2.79 | 2.79 | 2.79 | +4.89% | 1.91 | 4.46% |
| 2026-03-30 | 2.66 | 2.66 | 2.66 | 2.66 | nan% | nan | nan% |
| 2026-03-27 | 2.58 | 2.66 | 2.55 | 2.66 | +2.70% | 0.72 | 1.80% |
| 2026-03-26 | 2.66 | 2.72 | 2.59 | 2.59 | -3.36% | 0.72 | 1.77% |
| 2026-03-25 | 2.62 | 2.68 | 2.62 | 2.68 | +1.13% | 0.95 | 2.35% |
| 2026-03-24 | 2.60 | 2.65 | 2.56 | 2.65 | +3.52% | 0.62 | 1.55% |