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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.52 | 5.58 | 5.48 | 5.55 | +1.65% | 1.60 | 1.31% |
| 2026-02-13 | 5.56 | 5.58 | 5.46 | 5.46 | -2.15% | 2.89 | 2.39% |
| 2026-02-12 | 5.60 | 5.65 | 5.53 | 5.58 | -0.18% | 1.73 | 1.41% |
| 2026-02-11 | 5.56 | 5.65 | 5.55 | 5.59 | +0.36% | 2.04 | 1.66% |
| 2026-02-10 | 5.60 | 5.61 | 5.50 | 5.57 | -0.36% | 1.61 | 1.32% |
| 2026-02-09 | 5.55 | 5.67 | 5.54 | 5.59 | +1.45% | 2.14 | 1.74% |
| 2026-02-06 | 5.50 | 5.59 | 5.45 | 5.51 | -0.72% | 1.73 | 1.43% |
| 2026-02-05 | 5.68 | 5.69 | 5.52 | 5.55 | -2.97% | 2.79 | 2.28% |
| 2026-02-04 | 5.52 | 5.74 | 5.50 | 5.72 | +3.62% | 3.92 | 3.16% |
| 2026-02-03 | 5.49 | 5.52 | 5.41 | 5.52 | +1.47% | 3.04 | 2.53% |
| 2026-02-02 | 5.68 | 5.68 | 5.40 | 5.44 | -5.56% | 5.91 | 4.84% |
| 2026-01-30 | 5.91 | 5.94 | 5.65 | 5.76 | -3.36% | 4.84 | 3.82% |
| 2026-01-29 | 6.03 | 6.11 | 5.93 | 5.96 | -0.50% | 3.83 | 2.91% |
| 2026-01-28 | 6.03 | 6.06 | 5.87 | 5.99 | 0.00% | 3.52 | 2.69% |
| 2026-01-27 | 6.14 | 6.20 | 5.90 | 5.99 | -2.60% | 5.05 | 3.83% |
| 2026-01-26 | 6.20 | 6.49 | 6.13 | 6.15 | -1.60% | 7.74 | 5.64% |
| 2026-01-23 | 5.92 | 6.36 | 5.91 | 6.25 | +4.69% | 10.01 | 7.43% |
| 2026-01-22 | 5.57 | 6.03 | 5.55 | 5.97 | +7.18% | 7.73 | 6.02% |
| 2026-01-21 | 5.56 | 5.62 | 5.52 | 5.57 | -0.18% | 1.99 | 1.63% |
| 2026-01-20 | 5.64 | 5.67 | 5.55 | 5.58 | -1.06% | 2.15 | 1.75% |