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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.18 | 6.35 | 6.13 | 6.15 | -0.80% | 4.49 | 3.28% |
| 2025-07-22 | 6.16 | 6.21 | 6.06 | 6.20 | +0.81% | 3.61 | 2.68% |
| 2025-07-21 | 6.06 | 6.18 | 6.05 | 6.15 | +2.32% | 3.77 | 2.79% |
| 2025-07-18 | 5.98 | 6.06 | 5.97 | 6.01 | +0.67% | 2.07 | 1.57% |
| 2025-07-17 | 5.93 | 6.03 | 5.86 | 5.97 | +0.84% | 3.03 | 2.30% |
| 2025-07-16 | 6.01 | 6.08 | 5.86 | 5.92 | -1.66% | 3.04 | 2.32% |
| 2025-07-15 | 5.93 | 6.06 | 5.90 | 6.02 | +1.51% | 3.69 | 2.80% |
| 2025-07-14 | 5.93 | 6.00 | 5.86 | 5.93 | 0.00% | 2.69 | 2.05% |
| 2025-07-11 | 5.84 | 5.99 | 5.84 | 5.93 | +1.36% | 2.84 | 2.17% |
| 2025-07-10 | 5.86 | 5.89 | 5.82 | 5.85 | 0.00% | 1.65 | 1.28% |
| 2025-07-09 | 5.90 | 5.96 | 5.82 | 5.85 | -0.84% | 1.79 | 1.38% |
| 2025-07-08 | 5.83 | 5.92 | 5.81 | 5.90 | +1.02% | 2.11 | 1.63% |
| 2025-07-07 | 5.88 | 5.89 | 5.80 | 5.84 | -0.85% | 2.11 | 1.64% |
| 2025-07-04 | 5.93 | 6.08 | 5.87 | 5.89 | -0.67% | 3.10 | 2.36% |
| 2025-07-03 | 6.00 | 6.03 | 5.81 | 5.93 | -1.00% | 3.55 | 2.73% |
| 2025-07-02 | 5.90 | 6.03 | 5.86 | 5.99 | +1.01% | 3.75 | 2.86% |
| 2025-07-01 | 5.83 | 5.97 | 5.76 | 5.93 | +2.23% | 3.58 | 2.76% |
| 2025-06-30 | 5.58 | 5.96 | 5.57 | 5.80 | +3.74% | 4.95 | 3.88% |
| 2025-06-27 | 5.48 | 5.67 | 5.46 | 5.59 | +2.19% | 2.45 | 2.00% |
| 2025-06-26 | 5.55 | 5.58 | 5.46 | 5.47 | -1.61% | 1.91 | 1.58% |