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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.98 | 4.00 | 3.93 | 3.97 | -0.75% | 2.16 | 0.91% |
| 2025-10-21 | 3.94 | 4.03 | 3.91 | 4.00 | +1.52% | 2.54 | 1.07% |
| 2025-10-20 | 4.01 | 4.03 | 3.92 | 3.94 | -1.00% | 2.83 | 1.20% |
| 2025-10-17 | 4.11 | 4.26 | 3.98 | 3.98 | -3.16% | 4.67 | 1.92% |
| 2025-10-16 | 4.19 | 4.24 | 4.08 | 4.11 | -1.91% | 3.79 | 1.53% |
| 2025-10-15 | 4.04 | 4.30 | 4.04 | 4.19 | +3.20% | 5.53 | 2.24% |
| 2025-10-14 | 4.10 | 4.20 | 4.04 | 4.06 | 0.00% | 5.04 | 2.05% |
| 2025-10-13 | 3.92 | 4.08 | 3.91 | 4.06 | -1.69% | 4.62 | 1.94% |
| 2025-10-10 | 4.04 | 4.15 | 4.04 | 4.13 | +1.23% | 4.82 | 1.96% |
| 2025-10-09 | 4.00 | 4.16 | 3.98 | 4.08 | +2.00% | 5.82 | 2.41% |
| 2025-09-30 | 3.94 | 4.02 | 3.89 | 4.00 | +0.25% | 6.75 | 2.85% |
| 2025-09-29 | 3.63 | 3.99 | 3.54 | 3.99 | +9.92% | 9.19 | 4.03% |
| 2025-09-26 | 3.62 | 3.70 | 3.61 | 3.63 | -0.27% | 2.27 | 1.04% |
| 2025-09-25 | 3.65 | 3.77 | 3.63 | 3.64 | -0.27% | 2.71 | 1.24% |
| 2025-09-24 | 3.69 | 3.69 | 3.59 | 3.65 | -1.35% | 3.29 | 1.52% |
| 2025-09-23 | 3.85 | 3.85 | 3.65 | 3.70 | -5.37% | 6.11 | 2.74% |
| 2025-09-22 | 3.71 | 3.98 | 3.64 | 3.91 | +5.11% | 8.88 | 3.87% |
| 2025-09-19 | 3.55 | 3.74 | 3.54 | 3.72 | +4.79% | 6.56 | 2.99% |
| 2025-09-18 | 3.62 | 3.68 | 3.51 | 3.55 | -2.47% | 3.82 | 1.78% |
| 2025-09-17 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 1.99 | 0.92% |