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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.11 | 4.15 | 4.02 | 4.08 | -0.97% | 2.51 | 1.97% |
| 2025-11-18 | 4.29 | 4.30 | 4.10 | 4.12 | -3.96% | 2.83 | 2.16% |
| 2025-11-17 | 4.31 | 4.36 | 4.27 | 4.29 | -0.46% | 1.67 | 1.24% |
| 2025-11-14 | 4.33 | 4.39 | 4.28 | 4.31 | -1.15% | 2.37 | 1.74% |
| 2025-11-13 | 4.24 | 4.39 | 4.22 | 4.36 | +2.35% | 3.37 | 2.49% |
| 2025-11-12 | 4.23 | 4.28 | 4.19 | 4.26 | +0.24% | 2.32 | 1.74% |
| 2025-11-11 | 4.23 | 4.27 | 4.19 | 4.25 | 0.00% | 2.35 | 1.76% |
| 2025-11-10 | 4.25 | 4.27 | 4.15 | 4.25 | -0.47% | 2.43 | 1.84% |
| 2025-11-07 | 4.24 | 4.29 | 4.22 | 4.27 | +0.23% | 2.28 | 1.70% |
| 2025-11-06 | 4.18 | 4.28 | 4.16 | 4.26 | +1.91% | 2.10 | 1.58% |
| 2025-11-05 | 4.14 | 4.21 | 4.12 | 4.18 | 0.00% | 2.01 | 1.53% |
| 2025-11-04 | 4.22 | 4.27 | 4.15 | 4.18 | -1.18% | 2.19 | 1.65% |
| 2025-11-03 | 4.22 | 4.24 | 4.15 | 4.23 | +0.71% | 2.51 | 1.90% |
| 2025-10-31 | 4.24 | 4.26 | 4.19 | 4.20 | -0.94% | 2.85 | 2.15% |
| 2025-10-30 | 4.09 | 4.33 | 4.09 | 4.24 | +5.74% | 6.06 | 4.53% |
| 2025-10-29 | 3.99 | 4.02 | 3.96 | 4.01 | +0.25% | 1.38 | 1.10% |
| 2025-10-28 | 4.06 | 4.08 | 3.98 | 4.00 | -1.72% | 1.73 | 1.37% |
| 2025-10-27 | 3.98 | 4.10 | 3.97 | 4.07 | +2.52% | 2.97 | 2.33% |
| 2025-10-24 | 4.07 | 4.09 | 3.94 | 3.97 | -2.70% | 2.65 | 2.11% |
| 2025-10-23 | 4.06 | 4.08 | 3.98 | 4.08 | +0.49% | 1.49 | 1.18% |