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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.65 | 3.70 | 3.60 | 3.67 | +0.55% | 2.56 | 1.18% |
| 2025-09-15 | 3.68 | 3.70 | 3.61 | 3.65 | -0.82% | 2.34 | 1.08% |
| 2025-09-12 | 3.65 | 3.72 | 3.61 | 3.68 | +1.10% | 3.21 | 1.47% |
| 2025-09-11 | 3.59 | 3.64 | 3.53 | 3.64 | +1.39% | 2.34 | 1.09% |
| 2025-09-10 | 3.65 | 3.65 | 3.56 | 3.59 | -1.64% | 2.53 | 1.18% |
| 2025-09-09 | 3.58 | 3.74 | 3.54 | 3.65 | +1.96% | 4.57 | 2.09% |
| 2025-09-08 | 3.56 | 3.63 | 3.55 | 3.58 | 0.00% | 2.23 | 1.04% |
| 2025-09-05 | 3.53 | 3.59 | 3.46 | 3.58 | +1.70% | 2.55 | 1.21% |
| 2025-09-04 | 3.54 | 3.61 | 3.48 | 3.52 | -0.56% | 3.19 | 1.51% |
| 2025-09-03 | 3.57 | 3.66 | 3.52 | 3.54 | -0.84% | 3.00 | 1.41% |
| 2025-09-02 | 3.63 | 3.64 | 3.54 | 3.57 | -1.38% | 3.03 | 1.42% |
| 2025-09-01 | 3.67 | 3.67 | 3.58 | 3.62 | -0.55% | 2.77 | 1.29% |
| 2025-08-29 | 3.68 | 3.72 | 3.62 | 3.64 | -1.09% | 2.82 | 1.29% |
| 2025-08-28 | 3.73 | 3.74 | 3.56 | 3.68 | -0.81% | 4.11 | 1.89% |
| 2025-08-27 | 3.83 | 3.87 | 3.71 | 3.71 | -3.13% | 4.66 | 2.06% |
| 2025-08-26 | 3.79 | 3.89 | 3.70 | 3.83 | +1.86% | 5.46 | 2.40% |
| 2025-08-25 | 3.74 | 3.82 | 3.72 | 3.76 | +1.08% | 4.48 | 1.99% |
| 2025-08-22 | 3.74 | 3.76 | 3.67 | 3.72 | -0.27% | 4.39 | 1.98% |
| 2025-08-21 | 3.82 | 3.84 | 3.72 | 3.73 | -1.84% | 3.49 | 1.55% |
| 2025-08-20 | 3.80 | 3.84 | 3.76 | 3.80 | -0.26% | 3.10 | 1.37% |