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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.42 | 3.47 | 3.39 | 3.45 | +0.88% | 3.95 | 1.93% |
| 2025-07-21 | 3.32 | 3.43 | 3.32 | 3.42 | +3.01% | 4.45 | 2.20% |
| 2025-07-18 | 3.35 | 3.38 | 3.29 | 3.32 | -0.60% | 2.54 | 1.28% |
| 2025-07-17 | 3.32 | 3.36 | 3.30 | 3.34 | +0.60% | 1.59 | 0.80% |
| 2025-07-16 | 3.36 | 3.37 | 3.30 | 3.32 | -1.48% | 2.43 | 1.23% |
| 2025-07-15 | 3.42 | 3.43 | 3.36 | 3.37 | -0.88% | 2.06 | 1.02% |
| 2025-07-14 | 3.41 | 3.49 | 3.40 | 3.40 | -0.58% | 2.56 | 1.25% |
| 2025-07-11 | 3.38 | 3.45 | 3.36 | 3.42 | +1.18% | 3.02 | 1.48% |
| 2025-07-10 | 3.37 | 3.38 | 3.34 | 3.38 | +0.30% | 1.78 | 0.89% |
| 2025-07-09 | 3.40 | 3.48 | 3.36 | 3.37 | -1.17% | 2.24 | 1.11% |
| 2025-07-08 | 3.41 | 3.44 | 3.35 | 3.41 | -0.29% | 2.82 | 1.39% |
| 2025-07-07 | 3.41 | 3.43 | 3.36 | 3.42 | 0.00% | 1.87 | 0.92% |
| 2025-07-04 | 3.43 | 3.49 | 3.41 | 3.42 | -0.29% | 2.27 | 1.10% |
| 2025-07-03 | 3.51 | 3.53 | 3.41 | 3.43 | -2.00% | 3.08 | 1.50% |
| 2025-07-02 | 3.43 | 3.62 | 3.42 | 3.50 | +2.04% | 4.63 | 2.20% |
| 2025-07-01 | 3.43 | 3.45 | 3.39 | 3.43 | -0.58% | 2.04 | 1.00% |
| 2025-06-30 | 3.53 | 3.54 | 3.44 | 3.45 | -2.82% | 3.04 | 1.47% |
| 2025-06-27 | 3.57 | 3.58 | 3.50 | 3.55 | -0.28% | 2.68 | 1.27% |
| 2025-06-26 | 3.55 | 3.64 | 3.51 | 3.56 | +0.28% | 3.06 | 1.44% |
| 2025-06-25 | 3.48 | 3.56 | 3.47 | 3.55 | +1.14% | 3.46 | 1.65% |