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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.55 | 5.59 | 5.51 | 5.56 | +0.72% | 1.68 | 1.38% |
| 2025-06-24 | 5.44 | 5.60 | 5.43 | 5.52 | +1.65% | 1.75 | 1.44% |
| 2025-06-23 | 5.38 | 5.44 | 5.35 | 5.43 | +0.55% | 0.96 | 0.81% |
| 2025-06-20 | 5.40 | 5.43 | 5.36 | 5.40 | +0.18% | 0.92 | 0.78% |
| 2025-06-19 | 5.55 | 5.55 | 5.35 | 5.39 | -2.87% | 1.89 | 1.57% |
| 2025-06-18 | 5.58 | 5.58 | 5.47 | 5.55 | -0.54% | 1.55 | 1.28% |
| 2025-06-17 | 5.65 | 5.65 | 5.55 | 5.58 | -0.88% | 1.38 | 1.11% |
| 2025-06-16 | 5.61 | 5.67 | 5.59 | 5.63 | -0.18% | 1.05 | 0.84% |
| 2025-06-13 | 5.75 | 5.75 | 5.61 | 5.64 | -2.07% | 2.07 | 1.65% |
| 2025-06-12 | 5.81 | 5.81 | 5.73 | 5.76 | -0.85% | 1.51 | 1.19% |
| 2025-06-11 | 5.77 | 5.88 | 5.76 | 5.81 | +0.52% | 1.53 | 1.19% |
| 2025-06-10 | 5.88 | 5.91 | 5.69 | 5.78 | -1.69% | 2.10 | 1.65% |
| 2025-06-09 | 5.73 | 5.95 | 5.71 | 5.88 | +2.60% | 3.05 | 2.37% |
| 2025-06-06 | 5.78 | 5.82 | 5.72 | 5.73 | -0.35% | 1.66 | 1.31% |
| 2025-06-05 | 5.87 | 5.87 | 5.73 | 5.75 | -1.36% | 1.66 | 1.30% |
| 2025-06-04 | 5.74 | 5.86 | 5.74 | 5.83 | +1.73% | 1.93 | 1.50% |
| 2025-06-03 | 5.73 | 5.81 | 5.68 | 5.73 | -1.37% | 1.91 | 1.51% |
| 2025-05-30 | 5.81 | 5.86 | 5.74 | 5.81 | -0.17% | 1.45 | 1.13% |
| 2025-05-29 | 5.76 | 5.88 | 5.75 | 5.82 | +0.69% | 1.53 | 1.19% |
| 2025-05-28 | 5.83 | 5.88 | 5.69 | 5.78 | -0.85% | 2.12 | 1.66% |