*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.56 | 4.69 | 4.54 | 4.62 | +1.09% | 2.11 | 2.98% |
| 2025-10-21 | 4.54 | 4.59 | 4.50 | 4.57 | +0.88% | 1.43 | 2.05% |
| 2025-10-20 | 4.55 | 4.61 | 4.48 | 4.53 | +0.44% | 1.62 | 2.34% |
| 2025-10-17 | 4.58 | 4.70 | 4.50 | 4.51 | -1.10% | 2.46 | 3.50% |
| 2025-10-16 | 4.69 | 4.74 | 4.54 | 4.56 | -4.40% | 2.82 | 4.00% |
| 2025-10-15 | 4.65 | 4.96 | 4.62 | 4.77 | +3.25% | 3.69 | 5.04% |
| 2025-10-14 | 4.70 | 4.83 | 4.58 | 4.62 | -1.91% | 3.35 | 4.65% |
| 2025-10-13 | 4.57 | 4.72 | 4.54 | 4.71 | -0.84% | 2.96 | 4.15% |
| 2025-10-10 | 4.68 | 4.79 | 4.61 | 4.75 | +1.28% | 4.77 | 6.59% |
| 2025-10-09 | 4.46 | 4.73 | 4.46 | 4.69 | +8.06% | 5.17 | 7.28% |
| 2025-09-30 | 4.30 | 4.45 | 4.28 | 4.34 | +0.23% | 1.82 | 2.72% |
| 2025-09-29 | 4.22 | 4.35 | 4.17 | 4.33 | +3.10% | 2.04 | 3.10% |
| 2025-09-26 | 4.25 | 4.30 | 4.20 | 4.20 | -1.18% | 1.19 | 1.83% |
| 2025-09-25 | 4.32 | 4.39 | 4.22 | 4.25 | -1.62% | 1.55 | 2.35% |
| 2025-09-24 | 4.24 | 4.36 | 4.21 | 4.32 | +1.41% | 1.79 | 2.74% |
| 2025-09-23 | 4.33 | 4.36 | 4.16 | 4.26 | -2.52% | 2.20 | 3.39% |
| 2025-09-22 | 4.48 | 4.52 | 4.30 | 4.37 | -3.96% | 3.08 | 4.59% |
| 2025-09-19 | 4.48 | 4.75 | 4.46 | 4.55 | +1.34% | 4.54 | 6.40% |
| 2025-09-18 | 4.67 | 4.74 | 4.43 | 4.49 | -3.44% | 3.46 | 4.92% |
| 2025-09-17 | 4.65 | 4.71 | 4.62 | 4.65 | -1.90% | 2.91 | 4.07% |