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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.81 | 3.82 | 3.72 | 3.73 | -1.84% | 2.22 | 1.87% |
| 2026-01-15 | 3.82 | 3.86 | 3.78 | 3.80 | -1.04% | 2.06 | 1.72% |
| 2026-01-14 | 3.92 | 3.95 | 3.80 | 3.84 | -1.79% | 3.01 | 2.46% |
| 2026-01-13 | 3.95 | 3.98 | 3.90 | 3.91 | -1.01% | 2.82 | 2.28% |
| 2026-01-12 | 3.92 | 3.98 | 3.91 | 3.95 | +1.02% | 2.77 | 2.23% |
| 2026-01-09 | 3.94 | 4.02 | 3.87 | 3.91 | -1.01% | 3.33 | 2.70% |
| 2026-01-08 | 3.93 | 3.97 | 3.90 | 3.95 | 0.00% | 2.47 | 2.00% |
| 2026-01-07 | 3.90 | 3.97 | 3.90 | 3.95 | +1.28% | 3.01 | 2.43% |
| 2026-01-06 | 3.83 | 3.91 | 3.82 | 3.90 | +1.56% | 2.87 | 2.35% |
| 2026-01-05 | 3.88 | 3.89 | 3.80 | 3.84 | -1.03% | 2.55 | 2.11% |
| 2025-12-31 | 3.89 | 3.90 | 3.82 | 3.88 | -0.26% | 2.67 | 2.19% |
| 2025-12-30 | 3.90 | 3.94 | 3.85 | 3.89 | -0.77% | 2.07 | 1.69% |
| 2025-12-29 | 3.89 | 3.94 | 3.87 | 3.92 | +0.77% | 2.27 | 1.84% |
| 2025-12-26 | 3.86 | 3.90 | 3.85 | 3.89 | +0.52% | 2.01 | 1.65% |
| 2025-12-25 | 3.79 | 3.89 | 3.75 | 3.87 | +1.84% | 2.54 | 2.10% |
| 2025-12-24 | 3.77 | 3.82 | 3.74 | 3.80 | +0.53% | 2.08 | 1.76% |
| 2025-12-23 | 3.84 | 3.85 | 3.77 | 3.78 | -1.56% | 1.96 | 1.64% |
| 2025-12-22 | 3.86 | 3.91 | 3.84 | 3.84 | -0.26% | 1.65 | 1.35% |
| 2025-12-19 | 3.75 | 3.87 | 3.75 | 3.85 | +2.67% | 2.23 | 1.86% |
| 2025-12-18 | 3.72 | 3.78 | 3.71 | 3.75 | +0.27% | 1.43 | 1.21% |