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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.45 | 3.47 | 3.33 | 3.40 | -2.02% | 4.26 | 2.11% |
| 2025-05-23 | 3.29 | 3.53 | 3.29 | 3.47 | +7.10% | 7.50 | 3.67% |
| 2025-05-22 | 3.03 | 3.30 | 3.03 | 3.24 | +6.23% | 5.49 | 2.88% |
| 2025-05-21 | 3.09 | 3.10 | 3.03 | 3.05 | -1.29% | 1.23 | 0.67% |
| 2025-05-20 | 3.06 | 3.11 | 3.02 | 3.09 | +0.65% | 1.68 | 0.92% |
| 2025-05-19 | 2.97 | 3.08 | 2.96 | 3.07 | +4.07% | 2.69 | 1.49% |
| 2025-05-16 | 2.99 | 3.00 | 2.95 | 2.95 | -1.01% | 0.88 | 0.50% |
| 2025-05-15 | 3.02 | 3.05 | 2.98 | 2.98 | -1.32% | 1.06 | 0.59% |
| 2025-05-14 | 2.99 | 3.05 | 2.96 | 3.02 | +1.00% | 1.44 | 0.80% |
| 2025-05-13 | 3.02 | 3.02 | 2.98 | 2.99 | 0.00% | 1.01 | 0.56% |
| 2025-05-12 | 3.02 | 3.02 | 2.97 | 2.99 | -0.66% | 1.02 | 0.57% |
| 2025-05-09 | 3.03 | 3.04 | 2.99 | 3.01 | -0.66% | 1.18 | 0.66% |
| 2025-05-08 | 3.07 | 3.07 | 3.02 | 3.03 | -1.30% | 1.49 | 0.82% |
| 2025-05-07 | 3.07 | 3.11 | 3.04 | 3.07 | +0.33% | 1.57 | 0.86% |
| 2025-05-06 | 3.07 | 3.07 | 3.02 | 3.06 | 0.00% | 1.47 | 0.81% |