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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.34 | 3.52 | 3.33 | 3.51 | +5.41% | 3.47 | 1.70% |
| 2025-06-23 | 3.49 | 3.50 | 3.32 | 3.33 | -4.58% | 4.00 | 1.99% |
| 2025-06-20 | 3.48 | 3.57 | 3.45 | 3.49 | +0.87% | 2.83 | 1.35% |
| 2025-06-19 | 3.48 | 3.51 | 3.45 | 3.46 | -0.86% | 2.43 | 1.17% |
| 2025-06-18 | 3.52 | 3.55 | 3.43 | 3.49 | -1.13% | 2.48 | 1.19% |
| 2025-06-17 | 3.58 | 3.68 | 3.50 | 3.53 | -0.84% | 4.43 | 2.08% |
| 2025-06-16 | 3.38 | 3.62 | 3.37 | 3.56 | +5.33% | 5.15 | 2.45% |
| 2025-06-13 | 3.44 | 3.44 | 3.37 | 3.38 | -1.74% | 2.43 | 1.20% |
| 2025-06-12 | 3.48 | 3.50 | 3.40 | 3.44 | -1.15% | 2.85 | 1.39% |
| 2025-06-11 | 3.46 | 3.55 | 3.44 | 3.48 | +0.29% | 3.18 | 1.52% |
| 2025-06-10 | 3.46 | 3.49 | 3.42 | 3.47 | +0.29% | 2.73 | 1.32% |
| 2025-06-09 | 3.42 | 3.46 | 3.37 | 3.46 | +1.17% | 2.42 | 1.19% |
| 2025-06-06 | 3.43 | 3.49 | 3.40 | 3.42 | +0.29% | 2.78 | 1.35% |
| 2025-06-05 | 3.33 | 3.48 | 3.28 | 3.41 | +2.10% | 4.47 | 2.20% |
| 2025-06-04 | 3.30 | 3.37 | 3.25 | 3.34 | +1.83% | 2.83 | 1.43% |
| 2025-06-03 | 3.39 | 3.40 | 3.25 | 3.28 | -4.09% | 2.91 | 1.48% |
| 2025-05-30 | 3.43 | 3.46 | 3.38 | 3.42 | -0.29% | 2.13 | 1.04% |
| 2025-05-29 | 3.42 | 3.52 | 3.40 | 3.43 | -0.58% | 3.15 | 1.52% |
| 2025-05-28 | 3.46 | 3.47 | 3.35 | 3.45 | 0.00% | 3.30 | 1.62% |
| 2025-05-27 | 3.41 | 3.48 | 3.38 | 3.45 | +1.47% | 3.37 | 1.65% |