*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.65 | 2.65 | 2.51 | 2.56 | -5.19% | 0.83 | 2.09% |
| 2026-03-20 | 2.77 | 2.78 | 2.70 | 2.70 | -2.88% | 0.91 | 2.19% |
| 2026-03-19 | 2.83 | 2.84 | 2.78 | 2.78 | -2.46% | 1.02 | 2.38% |
| 2026-03-18 | 2.89 | 2.90 | 2.82 | 2.85 | -2.73% | 1.47 | 3.36% |
| 2026-03-17 | 2.86 | 3.11 | 2.86 | 2.93 | +2.45% | 2.40 | 5.24% |
| 2026-03-16 | 2.96 | 2.97 | 2.84 | 2.86 | -4.03% | 1.64 | 3.71% |
| 2026-03-13 | 2.92 | 3.06 | 2.90 | 2.98 | +1.71% | 1.66 | 3.63% |
| 2026-03-12 | 2.89 | 2.94 | 2.87 | 2.93 | +1.38% | 0.87 | 1.94% |
| 2026-03-11 | 2.88 | 2.89 | 2.85 | 2.89 | 0.00% | 0.59 | 1.33% |
| 2026-03-10 | 2.92 | 2.93 | 2.86 | 2.89 | -0.69% | 0.73 | 1.65% |
| 2026-03-09 | 2.89 | 2.93 | 2.87 | 2.91 | -0.34% | 0.71 | 1.59% |
| 2026-03-06 | 2.85 | 2.92 | 2.81 | 2.92 | +1.74% | 0.68 | 1.55% |
| 2026-03-05 | 2.85 | 2.91 | 2.83 | 2.87 | +2.50% | 0.83 | 1.90% |
| 2026-03-04 | 2.80 | 2.88 | 2.78 | 2.80 | -1.75% | 1.04 | 2.41% |
| 2026-03-03 | 2.99 | 3.01 | 2.84 | 2.85 | -4.68% | 1.80 | 4.04% |
| 2026-03-02 | 3.04 | 3.11 | 2.95 | 2.99 | -3.55% | 1.80 | 3.89% |
| 2026-02-27 | 3.06 | 3.18 | 3.05 | 3.10 | 0.00% | 1.72 | 3.62% |
| 2026-02-26 | 3.09 | 3.18 | 3.06 | 3.10 | +0.32% | 1.65 | 3.46% |
| 2026-02-25 | 2.97 | 3.20 | 2.96 | 3.09 | +4.04% | 2.46 | 5.15% |
| 2026-02-24 | 2.89 | 2.98 | 2.89 | 2.97 | +2.77% | 0.77 | 1.70% |