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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.10 | 4.11 | 3.97 | 3.98 | -2.93% | 3.40 | 1.42% |
| 2026-01-15 | 4.08 | 4.14 | 3.96 | 4.10 | +0.74% | 3.90 | 1.61% |
| 2026-01-14 | 4.00 | 4.12 | 3.96 | 4.07 | +1.75% | 5.45 | 2.24% |
| 2026-01-13 | 4.07 | 4.15 | 3.99 | 4.00 | -1.96% | 3.88 | 1.61% |
| 2026-01-12 | 4.10 | 4.16 | 3.97 | 4.08 | -1.21% | 5.60 | 2.31% |
| 2026-01-09 | 4.15 | 4.19 | 4.12 | 4.13 | -0.48% | 2.48 | 1.00% |
| 2026-01-08 | 4.10 | 4.20 | 4.09 | 4.15 | +0.73% | 2.58 | 1.04% |
| 2026-01-07 | 4.17 | 4.19 | 4.08 | 4.12 | -0.96% | 2.64 | 1.07% |
| 2026-01-06 | 4.12 | 4.21 | 4.09 | 4.16 | +0.97% | 3.24 | 1.31% |
| 2026-01-05 | 4.21 | 4.23 | 4.09 | 4.12 | -2.37% | 3.72 | 1.50% |
| 2025-12-31 | 4.20 | 4.23 | 4.12 | 4.22 | +0.48% | 2.81 | 1.13% |
| 2025-12-30 | 4.18 | 4.26 | 4.14 | 4.20 | +0.24% | 3.17 | 1.26% |
| 2025-12-29 | 4.22 | 4.28 | 4.16 | 4.19 | -0.71% | 3.72 | 1.48% |
| 2025-12-26 | 4.26 | 4.31 | 4.15 | 4.22 | -0.71% | 3.34 | 1.33% |
| 2025-12-25 | 4.25 | 4.28 | 4.13 | 4.25 | +0.47% | 3.60 | 1.43% |
| 2025-12-24 | 4.15 | 4.27 | 4.11 | 4.23 | +1.44% | 5.52 | 2.20% |
| 2025-12-23 | 3.96 | 4.26 | 3.96 | 4.17 | +5.57% | 6.76 | 2.73% |
| 2025-12-22 | 3.82 | 3.96 | 3.82 | 3.95 | +3.40% | 3.21 | 1.37% |
| 2025-12-19 | 3.70 | 3.87 | 3.69 | 3.82 | +2.96% | 2.54 | 1.12% |
| 2025-12-18 | 3.70 | 3.76 | 3.68 | 3.71 | 0.00% | 0.98 | 0.44% |