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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.64 | 3.66 | 3.47 | 3.50 | -5.41% | 3.23 | 1.52% |
| 2026-03-20 | 3.83 | 3.86 | 3.70 | 3.70 | -2.37% | 2.29 | 1.02% |
| 2026-03-19 | 3.91 | 3.92 | 3.77 | 3.79 | -4.05% | 2.93 | 1.28% |
| 2026-03-18 | 3.99 | 4.00 | 3.90 | 3.95 | -1.50% | 2.55 | 1.09% |
| 2026-03-17 | 4.03 | 4.12 | 4.00 | 4.01 | -0.25% | 3.03 | 1.25% |
| 2026-03-16 | 4.22 | 4.22 | 3.98 | 4.02 | -4.96% | 4.72 | 1.95% |
| 2026-03-13 | 4.26 | 4.34 | 4.22 | 4.23 | -0.70% | 2.85 | 1.11% |
| 2026-03-12 | 4.18 | 4.28 | 4.16 | 4.26 | +1.19% | 3.25 | 1.29% |
| 2026-03-11 | 4.21 | 4.26 | 4.16 | 4.21 | -0.24% | 2.23 | 0.89% |
| 2026-03-10 | 4.17 | 4.28 | 4.15 | 4.22 | +2.18% | 3.72 | 1.48% |
| 2026-03-09 | 4.16 | 4.19 | 4.09 | 4.13 | -0.96% | 2.50 | 1.01% |
| 2026-03-06 | 4.25 | 4.25 | 4.15 | 4.17 | -2.11% | 2.56 | 1.03% |
| 2026-03-05 | 4.25 | 4.30 | 4.16 | 4.26 | +1.43% | 3.39 | 1.34% |
| 2026-03-04 | 4.20 | 4.31 | 4.18 | 4.20 | -0.71% | 3.32 | 1.32% |
| 2026-03-03 | 4.33 | 4.35 | 4.22 | 4.23 | -1.86% | 4.83 | 1.89% |
| 2026-03-02 | 4.13 | 4.34 | 4.10 | 4.31 | +3.61% | 5.64 | 2.23% |
| 2026-02-27 | 3.98 | 4.17 | 3.96 | 4.16 | +4.26% | 5.23 | 2.13% |
| 2026-02-26 | 4.08 | 4.12 | 3.97 | 3.99 | -1.97% | 3.22 | 1.34% |
| 2026-02-25 | 3.97 | 4.20 | 3.97 | 4.07 | +2.52% | 4.95 | 2.02% |
| 2026-02-24 | 3.99 | 4.02 | 3.95 | 3.97 | +0.76% | 2.50 | 1.05% |