新钢股份 sh.600782
2.82
-2.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.89 | 2.89 | 2.78 | 2.82 | -2.08% | 2.22 | 2.51% |
| 2026-05-21 | 2.92 | 2.96 | 2.87 | 2.88 | -1.37% | 1.07 | 1.17% |
| 2026-05-20 | 2.96 | 2.97 | 2.90 | 2.92 | -2.01% | 0.85 | 0.92% |
| 2026-05-19 | 2.95 | 2.99 | 2.94 | 2.98 | +0.68% | 0.80 | 0.86% |
| 2026-05-18 | 3.00 | 3.00 | 2.93 | 2.96 | -1.00% | 0.93 | 1.00% |
| 2026-05-15 | 3.06 | 3.07 | 2.98 | 2.99 | -2.29% | 1.23 | 1.30% |
| 2026-05-14 | 3.13 | 3.13 | 3.06 | 3.06 | -2.24% | 1.13 | 1.16% |
| 2026-05-13 | 3.14 | 3.16 | 3.12 | 3.13 | -0.63% | 1.16 | 1.18% |
| 2026-05-12 | 3.16 | 3.19 | 3.12 | 3.15 | -0.63% | 1.70 | 1.72% |
| 2026-05-11 | 3.19 | 3.21 | 3.15 | 3.17 | -0.31% | 1.63 | 1.63% |
| 2026-05-08 | 3.16 | 3.20 | 3.14 | 3.18 | +0.32% | 1.46 | 1.46% |
| 2026-05-07 | 3.13 | 3.21 | 3.12 | 3.17 | +1.60% | 1.67 | 1.68% |
| 2026-05-06 | 3.11 | 3.13 | 3.09 | 3.12 | +0.97% | 1.47 | 1.50% |
| 2026-04-30 | 3.17 | 3.17 | 3.07 | 3.09 | -2.52% | 1.92 | 1.96% |
| 2026-04-29 | 3.13 | 3.22 | 3.12 | 3.17 | +1.28% | 1.66 | 1.66% |
| 2026-04-28 | 3.13 | 3.14 | 3.10 | 3.13 | 0.00% | 1.25 | 1.28% |
| 2026-04-27 | 3.18 | 3.18 | 3.10 | 3.13 | -1.57% | 1.47 | 1.50% |
| 2026-04-24 | 3.22 | 3.23 | 3.16 | 3.18 | -1.55% | 1.26 | 1.26% |
| 2026-04-23 | 3.23 | 3.26 | 3.19 | 3.23 | -0.31% | 1.55 | 1.53% |
| 2026-04-22 | 3.23 | 3.27 | 3.19 | 3.24 | -0.61% | 2.26 | 2.22% |