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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.72 | 3.63 | 3.71 | +0.82% | 1.27 | 0.58% |
| 2025-12-16 | 3.80 | 3.81 | 3.67 | 3.68 | -2.90% | 2.17 | 0.98% |
| 2025-12-15 | 3.76 | 3.87 | 3.74 | 3.79 | +0.80% | 2.26 | 0.99% |
| 2025-12-12 | 3.78 | 3.81 | 3.75 | 3.76 | -0.27% | 1.28 | 0.57% |
| 2025-12-11 | 3.82 | 3.88 | 3.76 | 3.77 | -1.05% | 1.75 | 0.77% |
| 2025-12-10 | 3.76 | 3.84 | 3.72 | 3.81 | +1.60% | 1.59 | 0.71% |
| 2025-12-09 | 3.86 | 3.87 | 3.74 | 3.75 | -2.85% | 2.23 | 0.99% |
| 2025-12-08 | 3.86 | 3.88 | 3.80 | 3.86 | 0.00% | 1.46 | 0.64% |
| 2025-12-05 | 3.81 | 3.87 | 3.79 | 3.86 | +1.31% | 1.21 | 0.53% |
| 2025-12-04 | 3.88 | 3.89 | 3.80 | 3.81 | -1.80% | 1.63 | 0.72% |
| 2025-12-03 | 3.87 | 3.93 | 3.85 | 3.88 | +0.26% | 1.76 | 0.76% |
| 2025-12-02 | 3.95 | 3.95 | 3.83 | 3.87 | -2.03% | 2.15 | 0.93% |
| 2025-12-01 | 3.92 | 3.97 | 3.88 | 3.95 | +1.02% | 2.03 | 0.87% |
| 2025-11-28 | 3.83 | 3.92 | 3.79 | 3.91 | +2.36% | 1.81 | 0.79% |
| 2025-11-27 | 3.85 | 3.87 | 3.81 | 3.82 | -0.78% | 1.32 | 0.58% |
| 2025-11-26 | 3.87 | 3.91 | 3.84 | 3.85 | -0.77% | 1.64 | 0.71% |
| 2025-11-25 | 3.88 | 3.99 | 3.87 | 3.88 | +0.26% | 1.98 | 0.85% |
| 2025-11-24 | 3.79 | 3.92 | 3.78 | 3.87 | +2.11% | 2.17 | 0.94% |
| 2025-11-21 | 3.99 | 3.99 | 3.78 | 3.79 | -5.25% | 3.41 | 1.48% |
| 2025-11-20 | 4.07 | 4.09 | 3.98 | 4.00 | -1.48% | 2.25 | 0.93% |