*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.37 | 3.39 | 3.30 | 3.31 | -1.78% | 0.95 | 1.86% |
| 2026-01-15 | 3.42 | 3.44 | 3.35 | 3.37 | -1.75% | 0.99 | 1.91% |
| 2026-01-14 | 3.42 | 3.49 | 3.41 | 3.43 | 0.00% | 1.64 | 3.11% |
| 2026-01-13 | 3.47 | 3.49 | 3.41 | 3.43 | -1.15% | 1.18 | 2.23% |
| 2026-01-12 | 3.44 | 3.49 | 3.42 | 3.47 | +0.87% | 1.14 | 2.16% |
| 2026-01-09 | 3.44 | 3.48 | 3.41 | 3.44 | 0.00% | 1.02 | 1.94% |
| 2026-01-08 | 3.39 | 3.46 | 3.36 | 3.44 | +1.18% | 1.15 | 2.19% |
| 2026-01-07 | 3.38 | 3.43 | 3.35 | 3.40 | +0.59% | 0.96 | 1.85% |
| 2026-01-06 | 3.30 | 3.38 | 3.29 | 3.38 | +2.42% | 1.20 | 2.33% |
| 2026-01-05 | 3.35 | 3.36 | 3.29 | 3.30 | -1.20% | 0.95 | 1.86% |
| 2025-12-31 | 3.36 | 3.36 | 3.29 | 3.34 | -0.30% | 0.65 | 1.28% |
| 2025-12-30 | 3.37 | 3.40 | 3.33 | 3.35 | -1.18% | 0.56 | 1.08% |
| 2025-12-29 | 3.40 | 3.44 | 3.37 | 3.39 | -0.29% | 0.78 | 1.50% |
| 2025-12-26 | 3.37 | 3.41 | 3.36 | 3.40 | +0.59% | 0.62 | 1.20% |
| 2025-12-25 | 3.35 | 3.40 | 3.31 | 3.38 | +1.20% | 0.64 | 1.25% |
| 2025-12-24 | 3.32 | 3.35 | 3.29 | 3.34 | +0.30% | 0.49 | 0.96% |
| 2025-12-23 | 3.40 | 3.41 | 3.31 | 3.33 | -2.06% | 0.89 | 1.74% |
| 2025-12-22 | 3.43 | 3.54 | 3.38 | 3.40 | +0.89% | 1.24 | 2.36% |
| 2025-12-19 | 3.31 | 3.39 | 3.30 | 3.37 | +2.12% | 0.92 | 1.79% |
| 2025-12-18 | 3.28 | 3.34 | 3.27 | 3.30 | 0.00% | 0.57 | 1.12% |