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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.60 | 5.65 | 5.59 | 5.61 | +0.36% | 1.23 | 1.00% |
| 2025-11-19 | 5.65 | 5.69 | 5.55 | 5.59 | -1.24% | 1.36 | 1.10% |
| 2025-11-18 | 5.73 | 5.75 | 5.61 | 5.66 | -1.74% | 1.97 | 1.58% |
| 2025-11-17 | 5.75 | 5.78 | 5.66 | 5.76 | +0.17% | 1.77 | 1.41% |
| 2025-11-14 | 5.81 | 5.85 | 5.75 | 5.75 | -1.37% | 1.80 | 1.41% |
| 2025-11-13 | 5.77 | 5.88 | 5.74 | 5.83 | +1.04% | 2.38 | 1.87% |
| 2025-11-12 | 5.79 | 5.83 | 5.74 | 5.77 | -0.52% | 1.53 | 1.21% |
| 2025-11-11 | 5.83 | 5.84 | 5.77 | 5.80 | -0.68% | 1.68 | 1.31% |
| 2025-11-10 | 5.85 | 5.89 | 5.79 | 5.84 | -0.51% | 1.77 | 1.38% |
| 2025-11-07 | 5.90 | 5.94 | 5.84 | 5.87 | -0.68% | 1.72 | 1.33% |
| 2025-11-06 | 5.88 | 5.94 | 5.83 | 5.91 | +0.68% | 2.05 | 1.58% |
| 2025-11-05 | 5.73 | 5.89 | 5.71 | 5.87 | +1.56% | 2.44 | 1.91% |
| 2025-11-04 | 5.85 | 5.90 | 5.75 | 5.78 | -1.53% | 1.98 | 1.55% |
| 2025-11-03 | 5.80 | 5.89 | 5.78 | 5.87 | +1.56% | 2.81 | 2.19% |
| 2025-10-31 | 5.70 | 5.83 | 5.67 | 5.78 | +0.87% | 2.88 | 2.28% |
| 2025-10-30 | 5.72 | 5.80 | 5.66 | 5.73 | +1.96% | 4.48 | 3.56% |
| 2025-10-29 | 5.60 | 5.64 | 5.53 | 5.62 | +0.36% | 1.51 | 1.24% |
| 2025-10-28 | 5.64 | 5.66 | 5.59 | 5.60 | -1.06% | 1.42 | 1.15% |
| 2025-10-27 | 5.60 | 5.71 | 5.58 | 5.66 | +1.25% | 2.17 | 1.75% |
| 2025-10-24 | 5.63 | 5.67 | 5.56 | 5.59 | -0.36% | 1.46 | 1.19% |