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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.10 | 4.14 | 4.01 | 4.06 | -0.98% | 2.43 | 1.01% |
| 2025-11-18 | 4.33 | 4.36 | 4.01 | 4.10 | -5.31% | 4.87 | 1.96% |
| 2025-11-17 | 4.31 | 4.35 | 4.27 | 4.33 | +0.23% | 3.49 | 1.35% |
| 2025-11-14 | 4.35 | 4.39 | 4.28 | 4.32 | -0.92% | 3.50 | 1.35% |
| 2025-11-13 | 4.23 | 4.47 | 4.22 | 4.36 | +2.83% | 5.92 | 2.28% |
| 2025-11-12 | 4.30 | 4.41 | 4.19 | 4.24 | -2.97% | 8.06 | 3.17% |
| 2025-11-11 | 4.02 | 4.43 | 3.97 | 4.37 | +8.44% | 11.08 | 4.35% |
| 2025-11-10 | 4.20 | 4.20 | 4.03 | 4.03 | -4.05% | 5.63 | 2.31% |
| 2025-11-07 | 4.09 | 4.21 | 4.07 | 4.20 | +2.44% | 6.70 | 2.70% |
| 2025-11-06 | 4.08 | 4.12 | 4.04 | 4.10 | +0.49% | 3.80 | 1.56% |
| 2025-11-05 | 4.06 | 4.19 | 3.99 | 4.08 | -0.49% | 4.97 | 2.04% |
| 2025-11-04 | 4.06 | 4.15 | 4.04 | 4.10 | +0.24% | 5.02 | 2.06% |
| 2025-11-03 | 4.05 | 4.09 | 4.00 | 4.09 | +0.74% | 4.33 | 1.79% |
| 2025-10-31 | 4.04 | 4.11 | 4.00 | 4.06 | +0.99% | 4.53 | 1.87% |
| 2025-10-30 | 3.96 | 4.06 | 3.94 | 4.02 | +1.52% | 4.18 | 1.75% |
| 2025-10-29 | 3.92 | 3.96 | 3.85 | 3.96 | +1.28% | 2.49 | 1.06% |
| 2025-10-28 | 3.91 | 3.97 | 3.88 | 3.91 | -0.26% | 2.25 | 0.96% |
| 2025-10-27 | 3.93 | 4.04 | 3.92 | 3.92 | 0.00% | 3.19 | 1.35% |
| 2025-10-24 | 3.95 | 4.00 | 3.90 | 3.92 | -0.51% | 2.53 | 1.08% |
| 2025-10-23 | 3.94 | 3.96 | 3.82 | 3.94 | -0.76% | 3.04 | 1.31% |