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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.60 | 5.67 | 5.57 | 5.58 | -0.71% | 0.96 | 0.78% |
| 2025-12-17 | 5.56 | 5.65 | 5.51 | 5.62 | +0.72% | 1.20 | 0.98% |
| 2025-12-16 | 5.69 | 5.72 | 5.57 | 5.58 | -1.59% | 1.44 | 1.17% |
| 2025-12-15 | 5.68 | 5.82 | 5.65 | 5.67 | +0.18% | 1.72 | 1.37% |
| 2025-12-12 | 5.72 | 5.76 | 5.64 | 5.66 | -0.35% | 1.48 | 1.18% |
| 2025-12-11 | 5.91 | 5.92 | 5.68 | 5.68 | -3.89% | 2.51 | 1.99% |
| 2025-12-10 | 5.84 | 5.94 | 5.80 | 5.91 | +1.37% | 1.88 | 1.46% |
| 2025-12-09 | 5.87 | 5.91 | 5.82 | 5.83 | -0.85% | 1.41 | 1.09% |
| 2025-12-08 | 5.97 | 6.01 | 5.86 | 5.88 | -1.34% | 2.19 | 1.69% |
| 2025-12-05 | 6.02 | 6.03 | 5.91 | 5.96 | -0.83% | 1.77 | 1.35% |
| 2025-12-04 | 5.84 | 6.15 | 5.83 | 6.01 | +2.73% | 3.94 | 3.00% |
| 2025-12-03 | 5.87 | 5.90 | 5.78 | 5.85 | -0.34% | 1.52 | 1.19% |
| 2025-12-02 | 5.93 | 5.94 | 5.85 | 5.87 | -1.18% | 1.82 | 1.41% |
| 2025-12-01 | 5.99 | 6.04 | 5.80 | 5.94 | -1.16% | 3.15 | 2.43% |
| 2025-11-28 | 6.04 | 6.04 | 5.90 | 6.01 | -0.33% | 2.92 | 2.23% |
| 2025-11-27 | 5.88 | 6.17 | 5.78 | 6.03 | +2.55% | 5.67 | 4.29% |
| 2025-11-26 | 5.81 | 5.98 | 5.80 | 5.88 | +3.52% | 4.77 | 3.69% |
| 2025-11-25 | 5.59 | 5.75 | 5.53 | 5.68 | +1.79% | 2.03 | 1.63% |
| 2025-11-24 | 5.43 | 5.60 | 5.42 | 5.58 | +3.33% | 1.80 | 1.48% |
| 2025-11-21 | 5.56 | 5.67 | 5.39 | 5.40 | -3.74% | 2.55 | 2.11% |