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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.71 | 3.76 | 3.66 | 3.74 | +0.81% | 2.08 | 1.79% |
| 2025-12-16 | 3.76 | 3.77 | 3.69 | 3.71 | -1.07% | 1.93 | 1.65% |
| 2025-12-15 | 3.69 | 3.81 | 3.67 | 3.75 | +1.35% | 2.25 | 1.90% |
| 2025-12-12 | 3.70 | 3.73 | 3.69 | 3.70 | -0.27% | 2.10 | 1.80% |
| 2025-12-11 | 3.77 | 3.78 | 3.69 | 3.71 | -1.59% | 1.45 | 1.24% |
| 2025-12-10 | 3.75 | 3.79 | 3.74 | 3.77 | 0.00% | 1.16 | 0.98% |
| 2025-12-09 | 3.84 | 3.85 | 3.75 | 3.77 | -2.33% | 1.75 | 1.47% |
| 2025-12-08 | 3.91 | 3.91 | 3.83 | 3.86 | -0.77% | 1.54 | 1.27% |
| 2025-12-05 | 3.83 | 3.90 | 3.81 | 3.89 | +1.30% | 1.34 | 1.11% |
| 2025-12-04 | 3.86 | 3.88 | 3.82 | 3.84 | -0.78% | 1.41 | 1.17% |
| 2025-12-03 | 3.87 | 3.92 | 3.84 | 3.87 | -0.26% | 1.89 | 1.55% |
| 2025-12-02 | 3.84 | 3.89 | 3.82 | 3.88 | +0.52% | 1.52 | 1.25% |
| 2025-12-01 | 3.82 | 3.88 | 3.80 | 3.86 | +1.31% | 2.22 | 1.83% |
| 2025-11-28 | 3.79 | 3.84 | 3.74 | 3.81 | +0.26% | 1.38 | 1.16% |
| 2025-11-27 | 3.84 | 3.84 | 3.79 | 3.80 | -1.04% | 1.56 | 1.30% |
| 2025-11-26 | 3.89 | 3.91 | 3.83 | 3.84 | -1.29% | 1.66 | 1.36% |
| 2025-11-25 | 3.89 | 3.92 | 3.87 | 3.89 | 0.00% | 1.86 | 1.51% |
| 2025-11-24 | 3.98 | 3.98 | 3.88 | 3.89 | -1.77% | 2.36 | 1.90% |
| 2025-11-21 | 4.04 | 4.05 | 3.95 | 3.96 | -2.70% | 2.19 | 1.74% |
| 2025-11-20 | 4.07 | 4.10 | 4.03 | 4.07 | -0.25% | 1.75 | 1.36% |