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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.05 | 4.11 | 4.03 | 4.06 | -0.25% | 1.36 | 1.06% |
| 2025-10-21 | 4.04 | 4.08 | 4.01 | 4.07 | +0.99% | 1.34 | 1.05% |
| 2025-10-20 | 4.07 | 4.08 | 3.99 | 4.03 | -0.49% | 1.55 | 1.22% |
| 2025-10-17 | 4.05 | 4.17 | 4.04 | 4.05 | -0.25% | 2.02 | 1.56% |
| 2025-10-16 | 4.18 | 4.19 | 4.02 | 4.06 | -3.33% | 2.74 | 2.14% |
| 2025-10-15 | 4.15 | 4.29 | 4.14 | 4.20 | +1.69% | 2.32 | 1.75% |
| 2025-10-14 | 4.23 | 4.28 | 4.09 | 4.13 | -2.36% | 2.37 | 1.79% |
| 2025-10-13 | 4.17 | 4.24 | 4.12 | 4.23 | -0.70% | 2.09 | 1.59% |
| 2025-10-10 | 4.13 | 4.27 | 4.12 | 4.26 | +2.40% | 2.31 | 1.74% |
| 2025-10-09 | 4.18 | 4.21 | 4.12 | 4.16 | -0.48% | 1.76 | 1.35% |
| 2025-09-30 | 4.09 | 4.20 | 4.08 | 4.18 | +1.95% | 1.73 | 1.33% |
| 2025-09-29 | 4.03 | 4.11 | 3.94 | 4.10 | +1.23% | 1.80 | 1.41% |
| 2025-09-26 | 3.99 | 4.08 | 3.99 | 4.05 | +1.00% | 1.17 | 0.92% |
| 2025-09-25 | 4.02 | 4.05 | 3.98 | 4.01 | -0.25% | 1.45 | 1.15% |
| 2025-09-24 | 3.99 | 4.03 | 3.98 | 4.02 | 0.00% | 1.20 | 0.95% |
| 2025-09-23 | 4.08 | 4.09 | 3.95 | 4.02 | -1.95% | 1.43 | 1.14% |
| 2025-09-22 | 4.16 | 4.18 | 4.03 | 4.10 | -2.38% | 2.24 | 1.75% |
| 2025-09-19 | 4.19 | 4.29 | 4.10 | 4.20 | +0.24% | 2.23 | 1.69% |
| 2025-09-18 | 4.29 | 4.32 | 4.16 | 4.19 | -3.01% | 3.01 | 2.26% |
| 2025-09-17 | 4.29 | 4.34 | 4.23 | 4.32 | +0.47% | 1.98 | 1.46% |