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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.00 | 4.02 | 3.93 | 3.94 | -1.25% | 2.14 | 0.91% |
| 2026-02-12 | 4.02 | 4.04 | 3.97 | 3.99 | -0.50% | 2.10 | 0.88% |
| 2026-02-11 | 3.99 | 4.05 | 3.97 | 4.01 | +0.25% | 1.67 | 0.69% |
| 2026-02-10 | 4.05 | 4.05 | 3.98 | 4.00 | -0.99% | 1.97 | 0.83% |
| 2026-02-09 | 4.06 | 4.09 | 4.01 | 4.04 | +1.25% | 2.00 | 0.83% |
| 2026-02-06 | 3.99 | 4.05 | 3.94 | 3.99 | -0.75% | 2.34 | 0.98% |
| 2026-02-05 | 4.07 | 4.10 | 3.99 | 4.02 | -1.23% | 2.91 | 1.21% |
| 2026-02-04 | 3.95 | 4.08 | 3.90 | 4.07 | +3.04% | 3.52 | 1.48% |
| 2026-02-03 | 3.85 | 3.95 | 3.83 | 3.95 | +4.50% | 4.26 | 1.84% |
| 2026-02-02 | 4.17 | 4.17 | 3.77 | 3.78 | -9.79% | 7.56 | 3.23% |
| 2026-01-30 | 4.28 | 4.38 | 4.12 | 4.19 | -3.90% | 5.25 | 2.09% |
| 2026-01-29 | 4.39 | 4.45 | 4.34 | 4.36 | -0.68% | 3.92 | 1.50% |
| 2026-01-28 | 4.40 | 4.44 | 4.33 | 4.39 | +0.23% | 3.42 | 1.30% |
| 2026-01-27 | 4.43 | 4.47 | 4.30 | 4.38 | -1.35% | 4.38 | 1.68% |
| 2026-01-26 | 4.44 | 4.54 | 4.38 | 4.44 | +0.45% | 5.38 | 2.03% |
| 2026-01-23 | 4.39 | 4.45 | 4.27 | 4.42 | +0.91% | 5.51 | 2.11% |
| 2026-01-22 | 4.26 | 4.40 | 4.23 | 4.38 | +2.82% | 4.21 | 1.63% |
| 2026-01-21 | 4.18 | 4.33 | 4.16 | 4.26 | +1.43% | 4.73 | 1.86% |
| 2026-01-20 | 4.15 | 4.24 | 4.05 | 4.20 | +1.69% | 4.88 | 1.97% |
| 2026-01-19 | 3.98 | 4.18 | 3.85 | 4.13 | +3.77% | 6.22 | 2.58% |