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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.23 | 4.32 | 4.17 | 4.30 | +1.65% | 2.96 | 2.21% |
| 2025-09-15 | 4.31 | 4.33 | 4.14 | 4.23 | -2.08% | 3.51 | 2.65% |
| 2025-09-12 | 4.15 | 4.42 | 4.13 | 4.32 | +3.85% | 4.08 | 3.02% |
| 2025-09-11 | 4.11 | 4.16 | 4.07 | 4.16 | +0.97% | 1.40 | 1.09% |
| 2025-09-10 | 4.15 | 4.15 | 4.07 | 4.12 | -1.44% | 1.58 | 1.23% |
| 2025-09-09 | 4.17 | 4.23 | 4.12 | 4.18 | +0.24% | 2.83 | 2.15% |
| 2025-09-08 | 3.99 | 4.20 | 3.97 | 4.17 | +4.51% | 3.67 | 2.85% |
| 2025-09-05 | 3.96 | 4.00 | 3.90 | 3.99 | +0.50% | 1.91 | 1.54% |
| 2025-09-04 | 3.99 | 4.02 | 3.93 | 3.97 | -0.25% | 1.88 | 1.51% |
| 2025-09-03 | 4.02 | 4.05 | 3.97 | 3.98 | -1.24% | 1.60 | 1.27% |
| 2025-09-02 | 4.04 | 4.08 | 3.99 | 4.03 | -0.98% | 2.25 | 1.77% |
| 2025-09-01 | 4.04 | 4.08 | 3.95 | 4.07 | 0.00% | 2.74 | 2.16% |
| 2025-08-29 | 3.93 | 4.09 | 3.92 | 4.07 | +3.56% | 3.72 | 2.94% |
| 2025-08-28 | 3.93 | 3.97 | 3.82 | 3.93 | -0.25% | 2.06 | 1.68% |
| 2025-08-27 | 4.05 | 4.08 | 3.94 | 3.94 | -2.96% | 3.03 | 2.40% |
| 2025-08-26 | 4.13 | 4.14 | 4.04 | 4.06 | -1.69% | 2.87 | 2.25% |
| 2025-08-25 | 4.08 | 4.21 | 4.07 | 4.13 | +0.98% | 2.56 | 1.96% |
| 2025-08-22 | 4.16 | 4.17 | 4.04 | 4.09 | -1.68% | 2.31 | 1.80% |
| 2025-08-21 | 4.15 | 4.22 | 4.14 | 4.16 | 0.00% | 1.96 | 1.50% |
| 2025-08-20 | 4.05 | 4.21 | 4.04 | 4.16 | +2.21% | 3.26 | 2.50% |