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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.65 | 4.68 | 4.64 | 4.67 | -0.21% | 0.92 | 0.89% |
| 2026-04-21 | 4.70 | 4.73 | 4.66 | 4.68 | -0.43% | 0.84 | 0.81% |
| 2026-04-20 | 4.70 | 4.73 | 4.66 | 4.70 | -0.21% | 0.95 | 0.92% |
| 2026-04-17 | 4.73 | 4.73 | 4.67 | 4.71 | -0.63% | 0.88 | 0.85% |
| 2026-04-16 | 4.69 | 4.74 | 4.68 | 4.74 | +1.28% | 0.99 | 0.95% |
| 2026-04-15 | 4.71 | 4.74 | 4.67 | 4.68 | -0.43% | 0.91 | 0.89% |
| 2026-04-14 | 4.76 | 4.78 | 4.67 | 4.70 | -0.42% | 1.19 | 1.16% |
| 2026-04-13 | 4.74 | 4.76 | 4.70 | 4.72 | -1.05% | 0.90 | 0.86% |
| 2026-04-10 | 4.75 | 4.81 | 4.74 | 4.77 | +1.06% | 0.95 | 0.91% |
| 2026-04-09 | 4.77 | 4.81 | 4.72 | 4.72 | -1.87% | 0.95 | 0.91% |
| 2026-04-08 | 4.70 | 4.82 | 4.69 | 4.81 | +4.11% | 1.61 | 1.53% |
| 2026-04-07 | 4.58 | 4.64 | 4.56 | 4.62 | +0.87% | 0.83 | 0.82% |
| 2026-04-03 | 4.65 | 4.69 | 4.58 | 4.58 | -1.93% | 0.98 | 0.97% |
| 2026-04-02 | 4.75 | 4.78 | 4.65 | 4.67 | -2.51% | 1.24 | 1.20% |
| 2026-04-01 | 4.81 | 4.85 | 4.74 | 4.79 | +0.84% | 1.38 | 1.31% |
| 2026-03-31 | 4.85 | 4.87 | 4.74 | 4.75 | -1.45% | 0.97 | 0.92% |
| 2026-03-30 | 4.76 | 4.85 | 4.70 | 4.82 | -0.21% | 1.07 | 1.02% |
| 2026-03-27 | 4.71 | 4.83 | 4.69 | 4.83 | +1.47% | 0.91 | 0.87% |
| 2026-03-26 | 4.85 | 4.87 | 4.73 | 4.76 | -1.86% | 1.22 | 1.16% |
| 2026-03-25 | 4.78 | 4.86 | 4.77 | 4.85 | +1.68% | 1.33 | 1.26% |