沙钢股份 sz.002075
4.14
+1.22%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.11 | 4.17 | 4.03 | 4.14 | +1.22% | 1.29 | 1.43% |
| 2026-05-22 | 4.01 | 4.16 | 3.97 | 4.09 | +2.51% | 1.19 | 1.34% |
| 2026-05-21 | 4.09 | 4.13 | 3.98 | 3.99 | -2.44% | 1.27 | 1.42% |
| 2026-05-20 | 4.22 | 4.22 | 4.05 | 4.09 | -3.08% | 1.47 | 1.64% |
| 2026-05-19 | 4.26 | 4.33 | 4.19 | 4.22 | -0.94% | 1.14 | 1.22% |
| 2026-05-18 | 4.32 | 4.32 | 4.23 | 4.26 | -1.84% | 0.96 | 1.03% |
| 2026-05-15 | 4.41 | 4.43 | 4.33 | 4.34 | -1.36% | 1.18 | 1.23% |
| 2026-05-14 | 4.55 | 4.56 | 4.40 | 4.40 | -3.51% | 1.47 | 1.51% |
| 2026-05-13 | 4.56 | 4.58 | 4.52 | 4.56 | 0.00% | 1.10 | 1.11% |
| 2026-05-12 | 4.59 | 4.63 | 4.53 | 4.56 | -0.87% | 1.40 | 1.40% |
| 2026-05-11 | 4.69 | 4.69 | 4.56 | 4.60 | -2.75% | 2.56 | 2.54% |
| 2026-05-08 | 4.46 | 4.82 | 4.44 | 4.73 | +5.82% | 3.73 | 3.67% |
| 2026-05-07 | 4.47 | 4.53 | 4.46 | 4.47 | +0.22% | 1.06 | 1.08% |
| 2026-05-06 | 4.46 | 4.51 | 4.46 | 4.46 | +0.45% | 1.14 | 1.16% |
| 2026-04-30 | 4.47 | 4.49 | 4.41 | 4.44 | -0.67% | 0.88 | 0.90% |
| 2026-04-29 | 4.39 | 4.54 | 4.38 | 4.47 | +1.36% | 1.32 | 1.35% |
| 2026-04-28 | 4.50 | 4.50 | 4.37 | 4.41 | -1.78% | 1.46 | 1.51% |
| 2026-04-27 | 4.52 | 4.55 | 4.46 | 4.49 | -0.66% | 1.06 | 1.07% |
| 2026-04-24 | 4.58 | 4.58 | 4.46 | 4.52 | -1.95% | 1.40 | 1.42% |
| 2026-04-23 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 1.36 | 1.34% |