马钢股份 sh.600808
3.12
+0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.10 | 3.14 | 3.06 | 3.12 | +0.65% | 2.45 | 1.33% |
| 2026-05-21 | 3.22 | 3.28 | 3.10 | 3.10 | -4.02% | 2.81 | 1.47% |
| 2026-05-20 | 3.33 | 3.33 | 3.19 | 3.23 | -3.29% | 2.20 | 1.14% |
| 2026-05-19 | 3.33 | 3.48 | 3.28 | 3.34 | +0.30% | 3.04 | 1.52% |
| 2026-05-18 | 3.47 | 3.48 | 3.30 | 3.33 | -3.76% | 3.08 | 1.54% |
| 2026-05-15 | 3.60 | 3.62 | 3.44 | 3.46 | -3.89% | 3.28 | 1.56% |
| 2026-05-14 | 3.67 | 3.68 | 3.58 | 3.60 | -1.64% | 2.44 | 1.13% |
| 2026-05-13 | 3.74 | 3.75 | 3.65 | 3.66 | -1.88% | 3.15 | 1.43% |
| 2026-05-12 | 3.86 | 3.86 | 3.72 | 3.73 | -3.12% | 2.70 | 1.20% |
| 2026-05-11 | 3.79 | 3.93 | 3.73 | 3.85 | +1.85% | 3.85 | 1.68% |
| 2026-05-08 | 3.81 | 3.81 | 3.70 | 3.78 | -0.26% | 2.61 | 1.17% |
| 2026-05-07 | 3.82 | 3.85 | 3.78 | 3.79 | -0.52% | 2.19 | 0.96% |
| 2026-05-06 | 3.88 | 3.89 | 3.80 | 3.81 | -1.55% | 2.82 | 1.24% |
| 2026-04-30 | 3.89 | 3.90 | 3.81 | 3.87 | -0.77% | 1.56 | 0.68% |
| 2026-04-29 | 3.87 | 3.94 | 3.87 | 3.90 | 0.00% | 1.43 | 0.61% |
| 2026-04-28 | 3.87 | 3.92 | 3.86 | 3.90 | 0.00% | 1.43 | 0.62% |
| 2026-04-27 | 3.99 | 4.05 | 3.85 | 3.90 | -1.02% | 2.06 | 0.89% |
| 2026-04-24 | 4.02 | 4.08 | 3.89 | 3.94 | -2.72% | 2.66 | 1.13% |
| 2026-04-23 | 3.91 | 4.20 | 3.91 | 4.05 | +3.05% | 4.70 | 1.93% |
| 2026-04-22 | 3.94 | 3.95 | 3.88 | 3.93 | 0.00% | 1.44 | 0.61% |