*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.94 | 2.94 | 2.89 | 2.89 | -1.70% | 0.55 | 1.24% |
| 2026-02-12 | 2.97 | 3.00 | 2.93 | 2.94 | -1.01% | 0.60 | 1.31% |
| 2026-02-11 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 0.66 | 1.46% |
| 2026-02-10 | 2.97 | 2.97 | 2.93 | 2.96 | -0.34% | 0.55 | 1.22% |
| 2026-02-09 | 2.92 | 2.98 | 2.91 | 2.97 | +2.06% | 0.97 | 2.14% |
| 2026-02-06 | 2.89 | 2.93 | 2.86 | 2.91 | 0.00% | 0.80 | 1.79% |
| 2026-02-05 | 2.91 | 2.94 | 2.88 | 2.91 | -0.34% | 0.67 | 1.50% |
| 2026-02-04 | 2.85 | 2.92 | 2.83 | 2.92 | +2.46% | 0.90 | 2.03% |
| 2026-02-03 | 2.81 | 2.86 | 2.80 | 2.85 | +2.15% | 0.81 | 1.87% |
| 2026-02-02 | 2.89 | 2.93 | 2.78 | 2.79 | -4.12% | 1.65 | 3.77% |
| 2026-01-30 | 2.97 | 3.01 | 2.90 | 2.91 | -2.68% | 2.03 | 4.50% |
| 2026-01-29 | 2.96 | 3.04 | 2.95 | 2.99 | +0.34% | 2.32 | 5.03% |
| 2026-01-28 | 2.99 | 3.03 | 2.94 | 2.98 | -0.33% | 2.88 | 6.29% |
| 2026-01-27 | 3.11 | 3.17 | 2.92 | 2.99 | -7.72% | 5.50 | 12.01% |
| 2026-01-26 | 3.24 | 3.35 | 3.24 | 3.24 | -10.00% | 2.18 | 4.38% |
| 2026-01-23 | 3.52 | 3.62 | 3.47 | 3.60 | +2.27% | 1.55 | 2.84% |
| 2026-01-22 | 3.42 | 3.53 | 3.40 | 3.52 | +2.92% | 1.81 | 3.38% |
| 2026-01-21 | 3.44 | 3.45 | 3.37 | 3.42 | -0.58% | 0.83 | 1.60% |
| 2026-01-20 | 3.39 | 3.45 | 3.36 | 3.44 | +2.08% | 1.27 | 2.43% |
| 2026-01-19 | 3.29 | 3.38 | 3.27 | 3.37 | +1.81% | 0.75 | 1.47% |