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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.27 | 3.31 | 3.15 | 3.26 | -6.86% | 5.48 | 5.40% |
| 2026-04-20 | 3.53 | 3.55 | 3.49 | 3.50 | -0.85% | 1.73 | 1.56% |
| 2026-04-17 | 3.55 | 3.55 | 3.51 | 3.53 | -0.56% | 1.31 | 1.18% |
| 2026-04-16 | 3.52 | 3.57 | 3.51 | 3.55 | +0.57% | 1.15 | 1.03% |
| 2026-04-15 | 3.56 | 3.57 | 3.52 | 3.53 | -0.56% | 1.24 | 1.12% |
| 2026-04-14 | 3.60 | 3.61 | 3.51 | 3.55 | -0.84% | 1.90 | 1.71% |
| 2026-04-13 | 3.57 | 3.61 | 3.55 | 3.58 | 0.00% | 1.13 | 1.01% |
| 2026-04-10 | 3.57 | 3.63 | 3.56 | 3.58 | +0.56% | 1.33 | 1.18% |
| 2026-04-09 | 3.58 | 3.60 | 3.55 | 3.56 | -1.39% | 1.30 | 1.16% |
| 2026-04-08 | 3.54 | 3.62 | 3.53 | 3.61 | +4.03% | 1.91 | 1.70% |
| 2026-04-07 | 3.49 | 3.52 | 3.44 | 3.47 | -0.86% | 1.73 | 1.58% |
| 2026-04-03 | 3.56 | 3.58 | 3.48 | 3.50 | -1.41% | 1.19 | 1.08% |
| 2026-04-02 | 3.60 | 3.62 | 3.54 | 3.55 | -1.66% | 1.44 | 1.28% |
| 2026-04-01 | 3.62 | 3.63 | 3.60 | 3.61 | +1.12% | 1.49 | 1.31% |
| 2026-03-31 | 3.64 | 3.69 | 3.57 | 3.57 | -2.46% | 1.84 | 1.62% |
| 2026-03-30 | 3.58 | 3.66 | 3.56 | 3.66 | +1.39% | 1.75 | 1.53% |
| 2026-03-27 | 3.54 | 3.63 | 3.52 | 3.61 | +0.84% | 1.52 | 1.34% |
| 2026-03-26 | 3.64 | 3.69 | 3.55 | 3.58 | -1.92% | 2.37 | 2.09% |
| 2026-03-25 | 3.61 | 3.67 | 3.59 | 3.65 | +1.39% | 1.69 | 1.48% |
| 2026-03-24 | 3.57 | 3.60 | 3.47 | 3.60 | +1.98% | 2.17 | 1.95% |