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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.87 | 3.90 | 3.84 | 3.86 | -0.26% | 0.70 | 0.57% |
| 2025-05-23 | 3.89 | 3.94 | 3.87 | 3.87 | -0.77% | 0.91 | 0.74% |
| 2025-05-22 | 3.93 | 3.94 | 3.89 | 3.90 | -1.26% | 1.01 | 0.82% |
| 2025-05-21 | 3.95 | 3.99 | 3.91 | 3.95 | -0.25% | 1.07 | 0.86% |
| 2025-05-20 | 3.96 | 3.98 | 3.90 | 3.96 | 0.00% | 1.11 | 0.90% |
| 2025-05-19 | 3.92 | 3.96 | 3.91 | 3.96 | +1.02% | 1.37 | 1.10% |
| 2025-05-16 | 3.95 | 3.98 | 3.91 | 3.92 | -1.01% | 1.39 | 1.12% |
| 2025-05-15 | 4.01 | 4.01 | 3.95 | 3.96 | -1.24% | 1.12 | 0.90% |
| 2025-05-14 | 4.02 | 4.03 | 3.96 | 4.01 | -0.25% | 1.27 | 1.01% |
| 2025-05-13 | 4.01 | 4.05 | 3.99 | 4.02 | +1.00% | 1.30 | 1.03% |
| 2025-05-12 | 4.01 | 4.03 | 3.94 | 3.98 | -0.25% | 1.10 | 0.88% |
| 2025-05-09 | 4.01 | 4.04 | 3.97 | 3.99 | -0.50% | 0.91 | 0.72% |
| 2025-05-08 | 4.08 | 4.08 | 3.99 | 4.01 | -1.47% | 1.46 | 1.15% |
| 2025-05-07 | 4.07 | 4.13 | 4.02 | 4.07 | +0.49% | 1.40 | 1.09% |
| 2025-05-06 | 4.05 | 4.08 | 3.96 | 4.05 | +0.49% | 1.71 | 1.34% |