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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.58 | 5.62 | 5.52 | 5.61 | +0.36% | 1.08 | 0.88% |
| 2025-10-22 | 5.58 | 5.65 | 5.54 | 5.59 | 0.00% | 1.24 | 1.01% |
| 2025-10-21 | 5.49 | 5.64 | 5.48 | 5.59 | +1.81% | 1.71 | 1.39% |
| 2025-10-20 | 5.52 | 5.54 | 5.45 | 5.49 | -0.36% | 1.38 | 1.14% |
| 2025-10-17 | 5.56 | 5.66 | 5.47 | 5.51 | -0.90% | 1.71 | 1.40% |
| 2025-10-16 | 5.70 | 5.70 | 5.56 | 5.56 | -2.11% | 1.89 | 1.54% |
| 2025-10-15 | 5.60 | 5.68 | 5.60 | 5.68 | +1.42% | 1.73 | 1.40% |
| 2025-10-14 | 5.70 | 5.75 | 5.59 | 5.60 | -1.23% | 2.22 | 1.78% |
| 2025-10-13 | 5.58 | 5.68 | 5.49 | 5.67 | -1.04% | 2.02 | 1.63% |
| 2025-10-10 | 5.67 | 5.78 | 5.64 | 5.73 | +0.70% | 1.97 | 1.56% |
| 2025-10-09 | 5.61 | 5.72 | 5.58 | 5.69 | +1.60% | 2.75 | 2.21% |
| 2025-09-30 | 5.60 | 5.64 | 5.56 | 5.60 | -0.18% | 1.25 | 1.01% |
| 2025-09-29 | 5.53 | 5.62 | 5.45 | 5.61 | +1.44% | 1.91 | 1.56% |
| 2025-09-26 | 5.60 | 5.66 | 5.53 | 5.53 | -1.94% | 1.79 | 1.46% |
| 2025-09-25 | 5.66 | 5.72 | 5.62 | 5.64 | -0.88% | 1.41 | 1.13% |
| 2025-09-24 | 5.71 | 5.71 | 5.60 | 5.69 | +1.42% | 1.70 | 1.36% |
| 2025-09-23 | 5.73 | 5.74 | 5.51 | 5.61 | -2.09% | 2.73 | 2.21% |
| 2025-09-22 | 5.82 | 5.85 | 5.67 | 5.73 | -1.37% | 2.73 | 2.17% |
| 2025-09-19 | 5.86 | 5.92 | 5.80 | 5.81 | -0.51% | 2.25 | 1.75% |
| 2025-09-18 | 6.08 | 6.10 | 5.78 | 5.84 | -3.93% | 5.06 | 3.87% |