*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.28 | 3.31 | 3.22 | 3.30 | +0.61% | 0.72 | 1.44% |
| 2025-12-16 | 3.34 | 3.35 | 3.26 | 3.28 | -2.09% | 0.79 | 1.57% |
| 2025-12-15 | 3.28 | 3.39 | 3.27 | 3.35 | +1.21% | 0.85 | 1.66% |
| 2025-12-12 | 3.28 | 3.35 | 3.27 | 3.31 | +0.91% | 0.74 | 1.45% |
| 2025-12-11 | 3.36 | 3.37 | 3.28 | 3.28 | -2.38% | 0.75 | 1.48% |
| 2025-12-10 | 3.34 | 3.37 | 3.30 | 3.36 | +0.60% | 0.86 | 1.68% |
| 2025-12-09 | 3.42 | 3.43 | 3.34 | 3.34 | -2.91% | 0.98 | 1.90% |
| 2025-12-08 | 3.47 | 3.48 | 3.42 | 3.44 | -0.86% | 0.75 | 1.41% |
| 2025-12-05 | 3.43 | 3.48 | 3.39 | 3.47 | +0.87% | 0.88 | 1.68% |
| 2025-12-04 | 3.50 | 3.51 | 3.43 | 3.44 | -1.71% | 0.77 | 1.45% |
| 2025-12-03 | 3.57 | 3.59 | 3.48 | 3.50 | -1.96% | 0.81 | 1.50% |
| 2025-12-02 | 3.60 | 3.60 | 3.54 | 3.57 | -0.83% | 0.63 | 1.15% |
| 2025-12-01 | 3.60 | 3.63 | 3.57 | 3.60 | +0.28% | 0.75 | 1.35% |
| 2025-11-28 | 3.53 | 3.60 | 3.51 | 3.59 | +1.70% | 0.87 | 1.60% |
| 2025-11-27 | 3.55 | 3.57 | 3.52 | 3.53 | -0.84% | 0.60 | 1.10% |
| 2025-11-26 | 3.58 | 3.60 | 3.53 | 3.56 | -0.28% | 0.82 | 1.49% |
| 2025-11-25 | 3.60 | 3.61 | 3.56 | 3.57 | -0.28% | 0.70 | 1.28% |
| 2025-11-24 | 3.53 | 3.59 | 3.51 | 3.58 | +1.42% | 0.80 | 1.47% |
| 2025-11-21 | 3.64 | 3.67 | 3.52 | 3.53 | -4.08% | 1.29 | 2.34% |
| 2025-11-20 | 3.64 | 3.72 | 3.64 | 3.68 | +0.55% | 1.02 | 1.80% |