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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.90 | 3.93 | 3.80 | 3.81 | -1.80% | 3.59 | 1.56% |
| 2025-08-18 | 3.86 | 3.92 | 3.83 | 3.88 | -0.51% | 4.87 | 2.11% |
| 2025-08-15 | 3.87 | 3.98 | 3.84 | 3.90 | +0.52% | 3.99 | 1.71% |
| 2025-08-14 | 4.09 | 4.11 | 3.86 | 3.88 | -4.43% | 6.58 | 2.79% |
| 2025-08-13 | 4.10 | 4.13 | 4.03 | 4.06 | -0.98% | 5.09 | 2.10% |
| 2025-08-12 | 4.14 | 4.17 | 4.06 | 4.10 | -0.97% | 5.47 | 2.23% |
| 2025-08-11 | 4.10 | 4.20 | 4.03 | 4.14 | 0.00% | 8.09 | 3.29% |
| 2025-08-08 | 3.97 | 4.27 | 3.96 | 4.14 | +3.24% | 12.68 | 5.11% |
| 2025-08-07 | 4.10 | 4.14 | 3.88 | 4.01 | -1.72% | 16.50 | 6.90% |
| 2025-08-06 | 3.80 | 4.08 | 3.73 | 4.08 | +9.97% | 15.32 | 6.44% |
| 2025-08-05 | 3.38 | 3.71 | 3.38 | 3.71 | +10.09% | 7.07 | 3.28% |
| 2025-08-04 | 3.42 | 3.43 | 3.28 | 3.37 | -1.75% | 4.85 | 2.44% |
| 2025-08-01 | 3.48 | 3.51 | 3.42 | 3.43 | -1.15% | 3.60 | 1.74% |
| 2025-07-31 | 3.65 | 3.69 | 3.45 | 3.47 | -5.45% | 6.61 | 3.11% |
| 2025-07-30 | 3.52 | 3.75 | 3.48 | 3.67 | +4.56% | 7.62 | 3.52% |
| 2025-07-29 | 3.37 | 3.52 | 3.36 | 3.51 | +3.85% | 5.18 | 2.50% |
| 2025-07-28 | 3.42 | 3.44 | 3.36 | 3.38 | -1.17% | 2.41 | 1.19% |
| 2025-07-25 | 3.44 | 3.47 | 3.39 | 3.42 | -0.87% | 2.36 | 1.15% |
| 2025-07-24 | 3.40 | 3.45 | 3.36 | 3.45 | +0.88% | 2.87 | 1.41% |
| 2025-07-23 | 3.46 | 3.54 | 3.41 | 3.42 | -0.87% | 4.02 | 1.94% |