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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.64 | 5.68 | 5.60 | 5.64 | 0.00% | 1.77 | 1.43% |
| 2026-01-16 | 5.80 | 5.82 | 5.63 | 5.64 | -2.42% | 3.13 | 2.50% |
| 2026-01-15 | 5.81 | 5.90 | 5.74 | 5.78 | -0.52% | 2.75 | 2.16% |
| 2026-01-14 | 5.90 | 6.02 | 5.79 | 5.81 | -2.19% | 5.04 | 3.90% |
| 2026-01-13 | 5.80 | 6.13 | 5.75 | 5.94 | +2.41% | 8.24 | 6.32% |
| 2026-01-12 | 5.80 | 5.85 | 5.76 | 5.80 | +0.52% | 3.50 | 2.75% |
| 2026-01-09 | 5.75 | 5.85 | 5.73 | 5.77 | +0.52% | 2.47 | 1.94% |
| 2026-01-08 | 5.72 | 5.79 | 5.70 | 5.74 | 0.00% | 1.66 | 1.32% |
| 2026-01-07 | 5.78 | 5.80 | 5.70 | 5.74 | -0.69% | 1.93 | 1.53% |
| 2026-01-06 | 5.73 | 5.85 | 5.72 | 5.78 | +1.23% | 2.41 | 1.90% |
| 2026-01-05 | 5.75 | 5.77 | 5.65 | 5.71 | -0.70% | 2.63 | 2.10% |
| 2025-12-31 | 5.68 | 5.81 | 5.63 | 5.75 | +1.05% | 2.48 | 1.98% |
| 2025-12-30 | 5.67 | 5.75 | 5.63 | 5.69 | 0.00% | 1.35 | 1.08% |
| 2025-12-29 | 5.77 | 5.78 | 5.68 | 5.69 | -1.39% | 1.82 | 1.45% |
| 2025-12-26 | 5.71 | 5.84 | 5.70 | 5.77 | +0.70% | 1.79 | 1.41% |
| 2025-12-25 | 5.66 | 5.77 | 5.65 | 5.73 | +0.88% | 1.52 | 1.21% |
| 2025-12-24 | 5.65 | 5.72 | 5.60 | 5.68 | +0.35% | 1.33 | 1.07% |
| 2025-12-23 | 5.69 | 5.76 | 5.61 | 5.66 | -0.53% | 1.33 | 1.07% |
| 2025-12-22 | 5.66 | 5.79 | 5.65 | 5.69 | +0.53% | 1.25 | 1.00% |
| 2025-12-19 | 5.58 | 5.69 | 5.58 | 5.66 | +1.43% | 1.28 | 1.03% |