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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.69 | 4.78 | 4.61 | 4.77 | +3.02% | 1.34 | 1.30% |
| 2026-03-23 | 4.93 | 4.94 | 4.57 | 4.63 | -7.03% | 2.40 | 2.31% |
| 2026-03-20 | 5.08 | 5.12 | 4.98 | 4.98 | -1.97% | 1.51 | 1.37% |
| 2026-03-19 | 5.19 | 5.21 | 5.07 | 5.08 | -2.87% | 1.65 | 1.47% |
| 2026-03-18 | 5.31 | 5.34 | 5.19 | 5.23 | -1.13% | 1.64 | 1.43% |
| 2026-03-17 | 5.27 | 5.39 | 5.27 | 5.29 | +0.19% | 1.83 | 1.57% |
| 2026-03-16 | 5.31 | 5.34 | 5.22 | 5.28 | -2.40% | 2.90 | 2.51% |
| 2026-03-13 | 5.43 | 5.50 | 5.40 | 5.41 | -0.55% | 2.28 | 1.91% |
| 2026-03-12 | 5.43 | 5.47 | 5.40 | 5.44 | +0.18% | 1.82 | 1.52% |
| 2026-03-11 | 5.46 | 5.47 | 5.41 | 5.43 | -0.91% | 1.96 | 1.65% |
| 2026-03-10 | 5.47 | 5.52 | 5.43 | 5.48 | +0.55% | 2.21 | 1.85% |
| 2026-03-09 | 5.52 | 5.53 | 5.36 | 5.45 | -2.50% | 3.61 | 3.03% |
| 2026-03-06 | 5.52 | 5.60 | 5.48 | 5.59 | +0.90% | 1.82 | 1.49% |
| 2026-03-05 | 5.60 | 5.66 | 5.52 | 5.54 | +0.18% | 2.22 | 1.82% |
| 2026-03-04 | 5.56 | 5.67 | 5.51 | 5.53 | -1.07% | 2.73 | 2.23% |
| 2026-03-03 | 5.80 | 5.85 | 5.57 | 5.59 | -3.95% | 3.65 | 2.93% |
| 2026-03-02 | 5.80 | 5.90 | 5.70 | 5.82 | -0.85% | 3.88 | 3.05% |
| 2026-02-27 | 5.77 | 5.93 | 5.75 | 5.87 | +1.21% | 3.70 | 2.88% |
| 2026-02-26 | 5.74 | 5.83 | 5.67 | 5.80 | +1.22% | 3.66 | 2.90% |
| 2026-02-25 | 5.55 | 5.84 | 5.55 | 5.73 | +3.24% | 4.90 | 3.89% |