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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.87 | 5.91 | 5.81 | 5.83 | -1.01% | 1.54 | 1.20% |
| 2025-05-26 | 5.93 | 5.97 | 5.82 | 5.89 | -0.67% | 1.96 | 1.50% |
| 2025-05-23 | 6.03 | 6.08 | 5.91 | 5.93 | -1.81% | 2.43 | 1.84% |
| 2025-05-22 | 6.03 | 6.25 | 6.01 | 6.04 | +0.16% | 3.67 | 2.71% |
| 2025-05-21 | 6.20 | 6.22 | 5.99 | 6.03 | -3.19% | 3.64 | 2.72% |
| 2025-05-20 | 6.22 | 6.29 | 6.19 | 6.23 | +0.16% | 3.47 | 2.52% |
| 2025-05-19 | 5.82 | 6.32 | 5.78 | 6.22 | +6.83% | 6.53 | 4.84% |
| 2025-05-16 | 5.82 | 5.87 | 5.76 | 5.82 | -0.17% | 1.57 | 1.22% |
| 2025-05-15 | 6.04 | 6.06 | 5.81 | 5.83 | -2.98% | 2.69 | 2.06% |
| 2025-05-14 | 5.96 | 6.06 | 5.91 | 6.01 | +0.67% | 2.35 | 1.77% |
| 2025-05-13 | 6.02 | 6.09 | 5.94 | 5.97 | 0.00% | 1.99 | 1.50% |
| 2025-05-12 | 6.01 | 6.05 | 5.94 | 5.97 | -0.50% | 1.97 | 1.49% |
| 2025-05-09 | 6.08 | 6.11 | 5.94 | 6.00 | -1.31% | 2.14 | 1.61% |
| 2025-05-08 | 6.01 | 6.13 | 5.94 | 6.08 | +0.99% | 2.73 | 2.04% |
| 2025-05-07 | 6.10 | 6.18 | 5.98 | 6.02 | 0.00% | 3.33 | 2.48% |
| 2025-05-06 | 5.83 | 6.07 | 5.68 | 6.02 | +3.24% | 3.88 | 2.97% |