*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.78 | 3.80 | 3.61 | 3.66 | -3.43% | 1.92 | 3.42% |
| 2025-11-18 | 3.91 | 3.92 | 3.77 | 3.79 | -3.56% | 1.77 | 3.03% |
| 2025-11-17 | 3.91 | 3.97 | 3.88 | 3.93 | +0.77% | 1.64 | 2.72% |
| 2025-11-14 | 3.82 | 3.92 | 3.81 | 3.90 | +1.04% | 1.92 | 3.23% |
| 2025-11-13 | 3.75 | 3.87 | 3.75 | 3.86 | +2.93% | 2.72 | 4.62% |
| 2025-11-12 | 3.79 | 3.86 | 3.75 | 3.75 | -1.83% | 3.14 | 5.41% |
| 2025-11-11 | 3.91 | 3.98 | 3.80 | 3.82 | -4.74% | 5.65 | 9.56% |
| 2025-11-10 | 4.01 | 4.01 | 4.01 | 4.01 | -9.89% | 1.16 | 1.89% |
| 2025-11-07 | 4.46 | 4.53 | 4.44 | 4.45 | -0.67% | 1.23 | 1.80% |
| 2025-11-06 | 4.46 | 4.49 | 4.42 | 4.48 | +0.45% | 1.26 | 1.85% |
| 2025-11-05 | 4.40 | 4.49 | 4.35 | 4.46 | +1.13% | 1.52 | 2.23% |
| 2025-11-04 | 4.48 | 4.50 | 4.37 | 4.41 | -1.78% | 1.34 | 1.97% |
| 2025-11-03 | 4.44 | 4.49 | 4.37 | 4.49 | +1.13% | 1.69 | 2.48% |
| 2025-10-31 | 4.35 | 4.47 | 4.35 | 4.44 | +1.14% | 1.88 | 2.77% |
| 2025-10-30 | 4.36 | 4.44 | 4.34 | 4.39 | +0.46% | 2.17 | 3.21% |
| 2025-10-29 | 4.31 | 4.38 | 4.24 | 4.37 | +0.23% | 1.69 | 2.55% |
| 2025-10-28 | 4.42 | 4.44 | 4.33 | 4.36 | -2.68% | 1.96 | 2.92% |
| 2025-10-27 | 4.41 | 4.62 | 4.36 | 4.48 | +2.99% | 3.16 | 4.62% |
| 2025-10-24 | 4.52 | 4.54 | 4.32 | 4.35 | -3.76% | 2.52 | 3.75% |
| 2025-10-23 | 4.59 | 4.60 | 4.36 | 4.52 | -2.16% | 2.18 | 3.20% |