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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.54 | 6.60 | 6.46 | 6.60 | +0.91% | 3.02 | 2.10% |
| 2025-08-19 | 6.59 | 6.66 | 6.49 | 6.54 | -0.76% | 3.64 | 2.51% |
| 2025-08-18 | 6.72 | 6.81 | 6.53 | 6.59 | -0.45% | 4.61 | 3.16% |
| 2025-08-15 | 6.46 | 6.75 | 6.44 | 6.62 | +1.84% | 5.08 | 3.51% |
| 2025-08-14 | 6.78 | 6.81 | 6.47 | 6.50 | -4.26% | 6.27 | 4.31% |
| 2025-08-13 | 6.93 | 7.04 | 6.61 | 6.79 | -1.73% | 8.12 | 5.38% |
| 2025-08-12 | 6.93 | 7.09 | 6.87 | 6.91 | -0.29% | 6.80 | 4.44% |
| 2025-08-11 | 6.93 | 7.05 | 6.77 | 6.93 | -0.86% | 11.39 | 7.55% |
| 2025-08-08 | 6.52 | 7.21 | 6.52 | 6.99 | +6.54% | 18.25 | 11.82% |
| 2025-08-07 | 6.66 | 6.68 | 6.46 | 6.56 | -1.79% | 3.64 | 2.53% |
| 2025-08-06 | 6.59 | 6.71 | 6.53 | 6.68 | +1.06% | 4.24 | 2.92% |
| 2025-08-05 | 6.58 | 6.63 | 6.50 | 6.61 | +0.15% | 5.72 | 3.95% |
| 2025-08-04 | 6.43 | 6.70 | 6.31 | 6.60 | +3.60% | 10.31 | 7.16% |
| 2025-08-01 | 5.93 | 6.45 | 5.92 | 6.37 | +7.39% | 8.64 | 6.30% |
| 2025-07-31 | 6.08 | 6.09 | 5.90 | 5.93 | -2.78% | 3.32 | 2.52% |
| 2025-07-30 | 6.07 | 6.19 | 6.06 | 6.10 | +0.16% | 2.66 | 1.97% |
| 2025-07-29 | 6.04 | 6.09 | 5.99 | 6.09 | +0.83% | 2.51 | 1.89% |
| 2025-07-28 | 6.12 | 6.12 | 6.00 | 6.04 | -1.46% | 2.49 | 1.87% |
| 2025-07-25 | 6.18 | 6.24 | 6.11 | 6.13 | -0.49% | 2.44 | 1.80% |
| 2025-07-24 | 6.09 | 6.17 | 6.08 | 6.16 | +0.16% | 2.93 | 2.17% |