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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.30 | 4.47 | 4.23 | 4.41 | +2.80% | 5.13 | 3.73% |
| 2025-07-21 | 4.17 | 4.37 | 4.14 | 4.29 | +4.38% | 4.37 | 3.24% |
| 2025-07-18 | 4.15 | 4.26 | 4.07 | 4.11 | -0.24% | 2.59 | 2.00% |
| 2025-07-17 | 3.93 | 4.14 | 3.92 | 4.12 | +4.29% | 4.28 | 3.35% |
| 2025-07-16 | 4.09 | 4.10 | 3.92 | 3.95 | -3.65% | 4.09 | 3.27% |
| 2025-07-15 | 4.14 | 4.18 | 4.07 | 4.10 | -1.20% | 3.69 | 2.84% |
| 2025-07-14 | 4.19 | 4.29 | 4.13 | 4.15 | -1.42% | 3.15 | 2.39% |
| 2025-07-11 | 4.24 | 4.32 | 4.18 | 4.21 | -0.47% | 3.09 | 2.31% |
| 2025-07-10 | 4.16 | 4.25 | 4.11 | 4.23 | +1.92% | 3.29 | 2.50% |
| 2025-07-09 | 4.23 | 4.28 | 4.13 | 4.15 | -1.89% | 2.60 | 1.98% |
| 2025-07-08 | 4.16 | 4.25 | 4.08 | 4.23 | +1.44% | 3.12 | 2.37% |
| 2025-07-07 | 4.07 | 4.20 | 4.01 | 4.17 | +2.45% | 4.10 | 3.15% |
| 2025-07-04 | 3.96 | 4.17 | 3.96 | 4.07 | +2.26% | 5.25 | 4.06% |
| 2025-07-03 | 3.92 | 4.02 | 3.88 | 3.98 | +1.27% | 6.13 | 4.91% |
| 2025-07-02 | 3.66 | 3.97 | 3.65 | 3.93 | +7.36% | 6.03 | 5.00% |
| 2025-07-01 | 3.54 | 3.67 | 3.50 | 3.66 | +3.67% | 2.75 | 2.41% |
| 2025-06-30 | 3.50 | 3.56 | 3.50 | 3.53 | +0.85% | 1.70 | 1.52% |
| 2025-06-27 | 3.46 | 3.54 | 3.46 | 3.50 | +1.45% | 1.92 | 1.74% |
| 2025-06-26 | 3.50 | 3.51 | 3.44 | 3.45 | -1.14% | 1.40 | 1.27% |
| 2025-06-25 | 3.46 | 3.49 | 3.44 | 3.49 | +0.86% | 1.51 | 1.38% |