*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.65 | 4.84 | 4.60 | 4.74 | +2.82% | 5.35 | 7.39% |
| 2025-09-15 | 4.72 | 4.80 | 4.57 | 4.61 | -2.33% | 5.98 | 8.35% |
| 2025-09-12 | 4.29 | 4.72 | 4.26 | 4.72 | +10.02% | 6.51 | 9.38% |
| 2025-09-11 | 4.25 | 4.30 | 4.20 | 4.29 | +0.94% | 1.50 | 2.30% |
| 2025-09-10 | 4.22 | 4.29 | 4.18 | 4.25 | 0.00% | 1.32 | 2.04% |
| 2025-09-09 | 4.29 | 4.33 | 4.22 | 4.25 | -0.93% | 1.35 | 2.06% |
| 2025-09-08 | 4.22 | 4.30 | 4.21 | 4.29 | +1.42% | 1.17 | 1.79% |
| 2025-09-05 | 4.20 | 4.24 | 4.13 | 4.23 | +1.20% | 1.38 | 2.14% |
| 2025-09-04 | 4.26 | 4.30 | 4.10 | 4.18 | -3.02% | 2.30 | 3.56% |
| 2025-09-03 | 4.44 | 4.47 | 4.29 | 4.31 | -1.60% | 2.36 | 3.51% |
| 2025-09-02 | 4.43 | 4.47 | 4.35 | 4.38 | -1.57% | 1.82 | 2.70% |
| 2025-09-01 | 4.34 | 4.46 | 4.30 | 4.45 | +2.30% | 2.36 | 3.50% |
| 2025-08-29 | 4.44 | 4.44 | 4.35 | 4.35 | -2.68% | 1.95 | 2.91% |
| 2025-08-28 | 4.39 | 4.53 | 4.26 | 4.47 | +1.82% | 3.61 | 5.38% |
| 2025-08-27 | 4.51 | 4.54 | 4.39 | 4.39 | -3.30% | 3.31 | 4.83% |
| 2025-08-26 | 4.66 | 4.67 | 4.47 | 4.54 | -2.58% | 3.82 | 5.51% |
| 2025-08-25 | 4.55 | 4.75 | 4.46 | 4.66 | +2.87% | 6.18 | 8.70% |
| 2025-08-22 | 4.49 | 4.64 | 4.44 | 4.53 | +0.67% | 4.14 | 5.98% |
| 2025-08-21 | 4.61 | 4.65 | 4.47 | 4.50 | -2.17% | 4.01 | 5.76% |
| 2025-08-20 | 4.44 | 4.73 | 4.42 | 4.60 | +3.14% | 6.46 | 9.19% |