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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.43 | 3.47 | 3.41 | 3.46 | +1.17% | 1.35 | 1.24% |
| 2025-06-23 | 3.38 | 3.46 | 3.37 | 3.42 | +0.59% | 1.29 | 1.19% |
| 2025-06-20 | 3.39 | 3.43 | 3.38 | 3.40 | +0.59% | 0.92 | 0.85% |
| 2025-06-19 | 3.44 | 3.47 | 3.36 | 3.38 | -2.02% | 1.57 | 1.47% |
| 2025-06-18 | 3.55 | 3.55 | 3.44 | 3.45 | -2.81% | 2.09 | 1.91% |
| 2025-06-17 | 3.56 | 3.57 | 3.53 | 3.55 | 0.00% | 1.10 | 0.98% |
| 2025-06-16 | 3.57 | 3.60 | 3.53 | 3.55 | -0.84% | 1.35 | 1.20% |
| 2025-06-13 | 3.64 | 3.64 | 3.58 | 3.58 | -1.91% | 1.09 | 0.96% |
| 2025-06-12 | 3.68 | 3.69 | 3.63 | 3.65 | -1.35% | 1.44 | 1.25% |
| 2025-06-11 | 3.64 | 3.73 | 3.63 | 3.70 | +1.64% | 1.54 | 1.32% |
| 2025-06-10 | 3.68 | 3.70 | 3.61 | 3.64 | -0.82% | 1.29 | 1.12% |
| 2025-06-09 | 3.68 | 3.72 | 3.63 | 3.67 | -0.54% | 1.89 | 1.63% |
| 2025-06-06 | 3.67 | 3.71 | 3.66 | 3.69 | +0.54% | 0.97 | 0.83% |
| 2025-06-05 | 3.71 | 3.72 | 3.64 | 3.67 | -0.81% | 1.31 | 1.14% |
| 2025-06-04 | 3.71 | 3.74 | 3.69 | 3.70 | 0.00% | 0.99 | 0.85% |
| 2025-06-03 | 3.81 | 3.81 | 3.69 | 3.70 | -3.89% | 1.94 | 1.65% |
| 2025-05-30 | 3.78 | 3.86 | 3.75 | 3.85 | +1.85% | 1.71 | 1.43% |
| 2025-05-29 | 3.76 | 3.79 | 3.73 | 3.78 | +0.80% | 1.08 | 0.91% |
| 2025-05-28 | 3.78 | 3.80 | 3.73 | 3.75 | -0.79% | 0.99 | 0.84% |
| 2025-05-27 | 3.86 | 3.87 | 3.75 | 3.78 | -2.07% | 1.35 | 1.13% |