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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.94 | 3.98 | 3.91 | 3.93 | -0.25% | 1.33 | 0.56% |
| 2026-04-20 | 4.00 | 4.01 | 3.93 | 3.94 | -1.75% | 1.96 | 0.83% |
| 2026-04-17 | 3.93 | 4.03 | 3.91 | 4.01 | +1.52% | 1.79 | 0.76% |
| 2026-04-16 | 3.91 | 4.00 | 3.90 | 3.95 | +1.02% | 1.65 | 0.70% |
| 2026-04-15 | 3.97 | 4.01 | 3.90 | 3.91 | -1.26% | 1.72 | 0.73% |
| 2026-04-14 | 4.01 | 4.04 | 3.93 | 3.96 | -1.49% | 2.10 | 0.88% |
| 2026-04-13 | 4.06 | 4.07 | 3.96 | 4.02 | -1.47% | 2.67 | 1.12% |
| 2026-04-10 | 4.11 | 4.14 | 4.06 | 4.08 | -0.49% | 2.74 | 1.12% |
| 2026-04-09 | 3.87 | 4.11 | 3.86 | 4.10 | +4.86% | 4.72 | 1.97% |
| 2026-04-08 | 3.77 | 3.93 | 3.77 | 3.91 | +4.83% | 2.73 | 1.19% |
| 2026-04-07 | 3.70 | 3.74 | 3.66 | 3.73 | +0.81% | 1.12 | 0.51% |
| 2026-04-03 | 3.77 | 3.80 | 3.68 | 3.70 | -1.33% | 1.14 | 0.51% |
| 2026-04-02 | 3.81 | 3.82 | 3.72 | 3.75 | -1.32% | 1.28 | 0.57% |
| 2026-04-01 | 3.81 | 3.89 | 3.79 | 3.80 | +1.33% | 1.78 | 0.78% |
| 2026-03-31 | 3.85 | 3.93 | 3.74 | 3.75 | -2.85% | 1.84 | 0.81% |
| 2026-03-30 | 3.72 | 3.90 | 3.71 | 3.86 | +2.93% | 2.61 | 1.14% |
| 2026-03-27 | 3.62 | 3.78 | 3.59 | 3.75 | +2.46% | 1.68 | 0.76% |
| 2026-03-26 | 3.80 | 3.82 | 3.64 | 3.66 | -3.68% | 2.30 | 1.04% |
| 2026-03-25 | 3.70 | 3.86 | 3.69 | 3.80 | +2.98% | 2.24 | 0.99% |
| 2026-03-24 | 3.57 | 3.69 | 3.53 | 3.69 | +5.43% | 2.49 | 1.15% |