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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.98 | 3.99 | 3.85 | 3.85 | -3.99% | 3.66 | 2.99% |
| 2026-02-12 | 4.04 | 4.07 | 3.95 | 4.01 | -0.74% | 2.66 | 2.11% |
| 2026-02-11 | 3.90 | 4.10 | 3.89 | 4.04 | +3.32% | 4.50 | 3.57% |
| 2026-02-10 | 3.89 | 3.98 | 3.83 | 3.91 | +0.26% | 3.48 | 2.82% |
| 2026-02-09 | 3.90 | 3.96 | 3.87 | 3.90 | +1.30% | 2.65 | 2.15% |
| 2026-02-06 | 3.86 | 3.94 | 3.82 | 3.85 | -1.28% | 2.71 | 2.22% |
| 2026-02-05 | 3.95 | 3.99 | 3.87 | 3.90 | -1.52% | 3.57 | 2.90% |
| 2026-02-04 | 3.82 | 3.97 | 3.78 | 3.96 | +4.21% | 4.58 | 3.73% |
| 2026-02-03 | 3.76 | 3.82 | 3.74 | 3.80 | +2.15% | 3.66 | 3.08% |
| 2026-02-02 | 3.99 | 4.02 | 3.70 | 3.72 | -8.15% | 5.92 | 4.91% |
| 2026-01-30 | 4.07 | 4.18 | 4.01 | 4.05 | -1.46% | 3.95 | 3.07% |
| 2026-01-29 | 4.08 | 4.17 | 4.05 | 4.11 | +1.23% | 5.44 | 4.20% |
| 2026-01-28 | 3.98 | 4.10 | 3.92 | 4.06 | +2.01% | 4.09 | 3.23% |
| 2026-01-27 | 4.09 | 4.12 | 3.94 | 3.98 | -2.45% | 4.49 | 3.56% |
| 2026-01-26 | 4.11 | 4.14 | 4.02 | 4.08 | -0.73% | 3.55 | 2.77% |
| 2026-01-23 | 4.09 | 4.13 | 4.04 | 4.11 | +0.49% | 2.71 | 2.11% |
| 2026-01-22 | 4.03 | 4.11 | 3.99 | 4.09 | +1.49% | 3.20 | 2.50% |
| 2026-01-21 | 3.91 | 4.05 | 3.87 | 4.03 | +2.54% | 4.24 | 3.39% |
| 2026-01-20 | 3.81 | 3.94 | 3.80 | 3.93 | +3.15% | 3.50 | 2.87% |
| 2026-01-19 | 3.72 | 3.82 | 3.70 | 3.81 | +2.14% | 2.07 | 1.74% |