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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.07 | 4.16 | 4.06 | 4.07 | +0.49% | 2.22 | 1.72% |
| 2025-08-18 | 4.18 | 4.19 | 4.04 | 4.05 | -2.88% | 4.07 | 3.18% |
| 2025-08-15 | 4.09 | 4.18 | 4.07 | 4.17 | +1.71% | 2.11 | 1.62% |
| 2025-08-14 | 4.23 | 4.24 | 4.09 | 4.10 | -3.07% | 2.29 | 1.75% |
| 2025-08-13 | 4.25 | 4.28 | 4.22 | 4.23 | -0.70% | 1.67 | 1.25% |
| 2025-08-12 | 4.30 | 4.31 | 4.23 | 4.26 | -0.70% | 1.43 | 1.07% |
| 2025-08-11 | 4.35 | 4.37 | 4.25 | 4.29 | -0.92% | 2.37 | 1.75% |
| 2025-08-08 | 4.23 | 4.37 | 4.21 | 4.33 | +1.88% | 1.81 | 1.33% |
| 2025-08-07 | 4.31 | 4.34 | 4.20 | 4.25 | -2.07% | 2.22 | 1.66% |
| 2025-08-06 | 4.30 | 4.37 | 4.26 | 4.34 | +0.93% | 1.89 | 1.39% |
| 2025-08-05 | 4.24 | 4.44 | 4.23 | 4.30 | +1.65% | 3.02 | 2.22% |
| 2025-08-04 | 4.20 | 4.27 | 4.17 | 4.23 | 0.00% | 1.95 | 1.47% |
| 2025-08-01 | 4.31 | 4.36 | 4.21 | 4.23 | -2.53% | 3.23 | 2.40% |
| 2025-07-31 | 4.52 | 4.53 | 4.29 | 4.34 | -4.82% | 3.92 | 2.87% |
| 2025-07-30 | 4.59 | 4.73 | 4.54 | 4.56 | -1.30% | 4.42 | 3.04% |
| 2025-07-29 | 4.41 | 4.63 | 4.35 | 4.62 | +5.24% | 3.89 | 2.74% |
| 2025-07-28 | 4.51 | 4.51 | 4.23 | 4.39 | -4.15% | 4.80 | 3.50% |
| 2025-07-25 | 4.50 | 4.64 | 4.45 | 4.58 | +1.55% | 4.00 | 2.79% |
| 2025-07-24 | 4.25 | 4.53 | 4.20 | 4.51 | +4.40% | 5.11 | 3.70% |
| 2025-07-23 | 4.45 | 4.50 | 4.28 | 4.32 | -2.04% | 5.26 | 3.82% |