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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.84 | 6.30 | 5.81 | 6.08 | +3.92% | 6.77 | 5.06% |
| 2025-09-16 | 5.90 | 5.92 | 5.83 | 5.85 | -0.51% | 2.33 | 1.81% |
| 2025-09-15 | 5.96 | 5.98 | 5.83 | 5.88 | -1.67% | 2.88 | 2.23% |
| 2025-09-12 | 5.92 | 6.06 | 5.89 | 5.98 | +0.84% | 3.38 | 2.57% |
| 2025-09-11 | 5.88 | 5.94 | 5.78 | 5.93 | +0.85% | 2.72 | 2.10% |
| 2025-09-10 | 5.87 | 5.91 | 5.83 | 5.88 | 0.00% | 2.10 | 1.62% |
| 2025-09-09 | 5.88 | 5.98 | 5.80 | 5.88 | -0.34% | 2.56 | 1.97% |
| 2025-09-08 | 5.90 | 5.94 | 5.84 | 5.90 | +0.17% | 2.72 | 2.11% |
| 2025-09-05 | 5.82 | 5.90 | 5.75 | 5.89 | +1.90% | 2.47 | 1.93% |
| 2025-09-04 | 5.89 | 6.00 | 5.70 | 5.78 | -2.19% | 3.56 | 2.77% |
| 2025-09-03 | 6.08 | 6.10 | 5.88 | 5.91 | -2.79% | 3.30 | 2.51% |
| 2025-09-02 | 6.21 | 6.27 | 6.00 | 6.08 | -2.24% | 3.84 | 2.86% |
| 2025-09-01 | 6.30 | 6.35 | 6.20 | 6.22 | -1.42% | 3.25 | 2.36% |
| 2025-08-29 | 6.33 | 6.33 | 6.24 | 6.31 | -0.47% | 3.18 | 2.30% |
| 2025-08-28 | 6.32 | 6.40 | 6.11 | 6.34 | 0.00% | 4.92 | 3.56% |
| 2025-08-27 | 6.60 | 6.69 | 6.34 | 6.34 | -3.49% | 6.27 | 4.36% |
| 2025-08-26 | 6.42 | 6.75 | 6.34 | 6.57 | +2.49% | 8.96 | 6.22% |
| 2025-08-25 | 6.43 | 6.49 | 6.28 | 6.41 | -0.62% | 6.02 | 4.27% |
| 2025-08-22 | 6.46 | 6.56 | 6.36 | 6.45 | -0.46% | 4.58 | 3.23% |
| 2025-08-21 | 6.65 | 6.70 | 6.44 | 6.48 | -1.81% | 5.09 | 3.54% |