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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.69 | 3.70 | 3.49 | 3.53 | -5.62% | 3.45 | 3.06% |
| 2026-03-20 | 3.81 | 3.82 | 3.73 | 3.74 | -1.84% | 2.36 | 2.00% |
| 2026-03-19 | 3.90 | 3.91 | 3.77 | 3.81 | -3.30% | 3.59 | 2.98% |
| 2026-03-18 | 4.02 | 4.03 | 3.90 | 3.94 | -1.99% | 2.71 | 2.18% |
| 2026-03-17 | 4.00 | 4.14 | 3.99 | 4.02 | +0.50% | 3.95 | 3.08% |
| 2026-03-16 | 4.11 | 4.14 | 3.96 | 4.00 | -2.68% | 3.65 | 2.89% |
| 2026-03-13 | 4.15 | 4.23 | 4.10 | 4.11 | -1.67% | 2.62 | 2.00% |
| 2026-03-12 | 4.07 | 4.20 | 4.03 | 4.18 | +2.70% | 4.14 | 3.18% |
| 2026-03-11 | 4.04 | 4.07 | 3.99 | 4.07 | +0.74% | 2.24 | 1.77% |
| 2026-03-10 | 4.08 | 4.11 | 4.01 | 4.04 | -0.49% | 3.02 | 2.38% |
| 2026-03-09 | 4.09 | 4.14 | 4.02 | 4.06 | -2.17% | 2.76 | 2.16% |
| 2026-03-06 | 4.10 | 4.16 | 4.05 | 4.15 | +0.48% | 2.51 | 1.93% |
| 2026-03-05 | 4.16 | 4.19 | 4.07 | 4.13 | +0.24% | 2.83 | 2.18% |
| 2026-03-04 | 4.15 | 4.23 | 4.09 | 4.12 | -1.90% | 2.91 | 2.24% |
| 2026-03-03 | 4.31 | 4.37 | 4.18 | 4.20 | -3.00% | 4.57 | 3.41% |
| 2026-03-02 | 4.19 | 4.36 | 4.14 | 4.33 | +2.12% | 4.96 | 3.70% |
| 2026-02-27 | 4.12 | 4.27 | 4.11 | 4.24 | +2.42% | 3.78 | 2.86% |
| 2026-02-26 | 4.13 | 4.24 | 4.11 | 4.14 | +0.24% | 4.17 | 3.19% |
| 2026-02-25 | 3.96 | 4.21 | 3.95 | 4.13 | +4.29% | 5.78 | 4.45% |
| 2026-02-24 | 3.87 | 3.99 | 3.87 | 3.96 | +2.86% | 3.18 | 2.56% |