沙钢股份(002075)股票行情
沙钢股份(002075)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.92 | 5.87 | -0.03 | -0.51% | 5.85 | 5.94 | 396101 | 23276.90 | 1.81% |
| 2025-09-15 | 5.98 | 5.90 | -0.10 | -1.67% | 5.85 | 6.00 | 488961 | 28832.79 | 2.23% |
| 2025-09-12 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.08 | 563883 | 33755.80 | 2.57% |
| 2025-09-11 | 5.90 | 5.95 | 0.05 | 0.85% | 5.80 | 5.96 | 461009 | 27175.34 | 2.10% |
| 2025-09-10 | 5.89 | 5.90 | 0.00 | 0.00% | 5.85 | 5.93 | 355402 | 20950.90 | 1.62% |
| 2025-09-09 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.00 | 432583 | 25629.97 | 1.97% |
| 2025-09-08 | 5.92 | 5.92 | 0.01 | 0.17% | 5.86 | 5.96 | 461867 | 27231.74 | 2.11% |
| 2025-09-05 | 5.84 | 5.91 | 0.11 | 1.90% | 5.77 | 5.92 | 422525 | 24703.22 | 1.93% |
| 2025-09-04 | 5.91 | 5.80 | -0.13 | -2.19% | 5.72 | 6.02 | 608401 | 35641.04 | 2.77% |
| 2025-09-03 | 6.10 | 5.93 | -0.17 | -2.79% | 5.90 | 6.12 | 550005 | 33012.59 | 2.51% |
| 2025-09-02 | 6.23 | 6.10 | -0.14 | -2.24% | 6.02 | 6.29 | 626761 | 38356.07 | 2.86% |
| 2025-09-01 | 6.32 | 6.24 | -0.09 | -1.42% | 6.22 | 6.37 | 517785 | 32517.52 | 2.36% |
| 2025-08-29 | 6.35 | 6.33 | -0.03 | -0.47% | 6.26 | 6.35 | 504793 | 31822.37 | 2.30% |
| 2025-08-28 | 6.34 | 6.36 | 0.00 | 0.00% | 6.13 | 6.42 | 780988 | 49169.36 | 3.56% |
| 2025-08-27 | 6.62 | 6.36 | -0.23 | -3.49% | 6.36 | 6.71 | 956249 | 62746.75 | 4.36% |
| 2025-08-26 | 6.44 | 6.59 | 0.16 | 2.49% | 6.36 | 6.77 | 1364346 | 89601.74 | 6.22% |
| 2025-08-25 | 6.45 | 6.43 | -0.04 | -0.62% | 6.30 | 6.51 | 936605 | 60181.38 | 4.27% |
| 2025-08-22 | 6.48 | 6.47 | -0.03 | -0.46% | 6.38 | 6.58 | 709543 | 45826.40 | 3.23% |
| 2025-08-21 | 6.67 | 6.50 | -0.12 | -1.81% | 6.46 | 6.72 | 776335 | 50851.50 | 3.54% |
| 2025-08-20 | 6.56 | 6.62 | 0.06 | 0.91% | 6.48 | 6.62 | 459659 | 30176.37 | 2.10% |
| 2025-08-19 | 6.61 | 6.56 | -0.05 | -0.76% | 6.51 | 6.68 | 551356 | 36386.02 | 2.51% |
| 2025-08-18 | 6.74 | 6.61 | -0.03 | -0.45% | 6.55 | 6.83 | 694064 | 46058.88 | 3.16% |
| 2025-08-15 | 6.48 | 6.64 | 0.12 | 1.84% | 6.46 | 6.77 | 770531 | 50817.69 | 3.51% |
| 2025-08-14 | 6.80 | 6.52 | -0.29 | -4.26% | 6.49 | 6.83 | 945385 | 62728.18 | 4.31% |
| 2025-08-13 | 6.95 | 6.81 | -0.12 | -1.73% | 6.63 | 7.07 | 1180676 | 81153.64 | 5.38% |
| 2025-08-12 | 6.95 | 6.93 | -0.02 | -0.29% | 6.89 | 7.12 | 973563 | 68049.41 | 4.44% |
| 2025-08-11 | 6.95 | 6.95 | -0.06 | -0.86% | 6.79 | 7.08 | 1656652 | 113866.55 | 7.55% |
| 2025-08-08 | 6.54 | 7.01 | 0.43 | 6.53% | 6.54 | 7.24 | 2592176 | 182508.47 | 11.82% |
| 2025-08-07 | 6.68 | 6.58 | -0.12 | -1.79% | 6.48 | 6.70 | 554265 | 36406.28 | 2.53% |
| 2025-08-06 | 6.61 | 6.70 | 0.07 | 1.06% | 6.55 | 6.73 | 639762 | 42447.89 | 2.92% |
| 2025-08-05 | 6.60 | 6.63 | 0.01 | 0.15% | 6.52 | 6.65 | 866749 | 57229.66 | 3.95% |
| 2025-08-04 | 6.45 | 6.62 | 0.23 | 3.60% | 6.33 | 6.72 | 1570048 | 103058.02 | 7.16% |
| 2025-08-01 | 5.95 | 6.39 | 0.44 | 7.39% | 5.94 | 6.47 | 1381594 | 86384.32 | 6.30% |
| 2025-07-31 | 6.10 | 5.95 | -0.17 | -2.78% | 5.92 | 6.11 | 552518 | 33159.98 | 2.52% |
| 2025-07-30 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.21 | 432919 | 26565.55 | 1.97% |
| 2025-07-29 | 6.06 | 6.11 | 0.05 | 0.83% | 6.01 | 6.11 | 414547 | 25113.76 | 1.89% |
| 2025-07-28 | 6.14 | 6.06 | -0.09 | -1.46% | 6.02 | 6.14 | 409835 | 24886.04 | 1.87% |
| 2025-07-25 | 6.20 | 6.15 | -0.03 | -0.49% | 6.13 | 6.26 | 394329 | 24350.35 | 1.80% |
| 2025-07-24 | 6.11 | 6.18 | 0.01 | 0.16% | 6.10 | 6.19 | 476105 | 29298.45 | 2.17% |
| 2025-07-23 | 6.20 | 6.17 | -0.05 | -0.80% | 6.15 | 6.37 | 719095 | 44944.80 | 3.28% |
| 2025-07-22 | 6.18 | 6.22 | 0.05 | 0.81% | 6.08 | 6.23 | 586930 | 36142.06 | 2.68% |
| 2025-07-21 | 6.08 | 6.17 | 0.14 | 2.32% | 6.07 | 6.20 | 611082 | 37685.89 | 2.79% |
| 2025-07-18 | 6.00 | 6.03 | 0.04 | 0.67% | 5.99 | 6.08 | 343428 | 20715.42 | 1.57% |
| 2025-07-17 | 5.95 | 5.99 | 0.05 | 0.84% | 5.88 | 6.05 | 505356 | 30346.22 | 2.30% |
| 2025-07-16 | 6.03 | 5.94 | -0.10 | -1.66% | 5.88 | 6.10 | 508647 | 30398.48 | 2.32% |
| 2025-07-15 | 5.95 | 6.04 | 0.09 | 1.51% | 5.92 | 6.08 | 614487 | 36937.67 | 2.80% |
| 2025-07-14 | 5.95 | 5.95 | 0.00 | 0.00% | 5.88 | 6.02 | 450298 | 26855.55 | 2.05% |
| 2025-07-11 | 5.86 | 5.95 | 0.08 | 1.36% | 5.86 | 6.01 | 476789 | 28398.02 | 2.17% |
| 2025-07-10 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 5.91 | 281346 | 16542.60 | 1.28% |
| 2025-07-09 | 5.92 | 5.87 | -0.05 | -0.84% | 5.84 | 5.98 | 303090 | 17872.36 | 1.38% |
| 2025-07-08 | 5.85 | 5.92 | 0.06 | 1.02% | 5.83 | 5.94 | 357152 | 21051.14 | 1.63% |
| 2025-07-07 | 5.90 | 5.86 | -0.05 | -0.85% | 5.82 | 5.91 | 358711 | 21051.92 | 1.64% |
| 2025-07-04 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 6.10 | 517763 | 31014.09 | 2.36% |
| 2025-07-03 | 6.02 | 5.95 | -0.06 | -1.00% | 5.83 | 6.05 | 599403 | 35534.83 | 2.73% |
| 2025-07-02 | 5.92 | 6.01 | 0.06 | 1.01% | 5.88 | 6.05 | 627848 | 37506.29 | 2.86% |
| 2025-07-01 | 5.85 | 5.95 | 0.13 | 2.23% | 5.78 | 5.99 | 604636 | 35808.25 | 2.76% |
| 2025-06-30 | 5.60 | 5.82 | 0.21 | 3.74% | 5.59 | 5.98 | 851301 | 49494.44 | 3.88% |
| 2025-06-27 | 5.50 | 5.61 | 0.12 | 2.19% | 5.48 | 5.69 | 438260 | 24540.31 | 2.00% |
| 2025-06-26 | 5.57 | 5.49 | -0.09 | -1.61% | 5.48 | 5.60 | 346095 | 19134.89 | 1.58% |
| 2025-06-25 | 5.57 | 5.58 | 0.04 | 0.72% | 5.53 | 5.61 | 301957 | 16811.64 | 1.38% |
| 2025-06-24 | 5.46 | 5.54 | 0.09 | 1.65% | 5.45 | 5.62 | 316474 | 17525.68 | 1.44% |
| 2025-06-23 | 5.40 | 5.45 | 0.03 | 0.55% | 5.37 | 5.46 | 176813 | 9589.74 | 0.81% |
| 2025-06-20 | 5.42 | 5.42 | 0.01 | 0.18% | 5.38 | 5.45 | 170309 | 9225.51 | 0.78% |
| 2025-06-19 | 5.57 | 5.41 | -0.16 | -2.87% | 5.37 | 5.57 | 345343 | 18857.93 | 1.57% |
| 2025-06-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.49 | 5.60 | 280240 | 15516.00 | 1.28% |
| 2025-06-17 | 5.69 | 5.62 | -0.05 | -0.88% | 5.59 | 5.69 | 244432 | 13775.99 | 1.11% |
| 2025-06-16 | 5.65 | 5.67 | -0.01 | -0.18% | 5.63 | 5.71 | 184705 | 10464.78 | 0.84% |
| 2025-06-13 | 5.79 | 5.68 | -0.12 | -2.07% | 5.65 | 5.79 | 362491 | 20661.36 | 1.65% |
| 2025-06-12 | 5.85 | 5.80 | -0.05 | -0.85% | 5.77 | 5.85 | 261082 | 15117.38 | 1.19% |
| 2025-06-11 | 5.81 | 5.85 | 0.03 | 0.52% | 5.80 | 5.92 | 260925 | 15301.71 | 1.19% |
| 2025-06-10 | 5.92 | 5.82 | -0.10 | -1.69% | 5.73 | 5.95 | 360977 | 21026.40 | 1.65% |
| 2025-06-09 | 5.77 | 5.92 | 0.15 | 2.60% | 5.75 | 5.99 | 519428 | 30478.80 | 2.37% |
| 2025-06-06 | 5.82 | 5.77 | -0.02 | -0.35% | 5.76 | 5.86 | 286958 | 16617.62 | 1.31% |
| 2025-06-05 | 5.91 | 5.79 | -0.08 | -1.36% | 5.77 | 5.91 | 285816 | 16633.75 | 1.30% |
| 2025-06-04 | 5.78 | 5.87 | 0.10 | 1.73% | 5.78 | 5.90 | 329099 | 19253.86 | 1.50% |
| 2025-06-03 | 5.77 | 5.77 | -0.08 | -1.37% | 5.72 | 5.85 | 330666 | 19122.19 | 1.51% |
| 2025-05-30 | 5.85 | 5.85 | -0.01 | -0.17% | 5.78 | 5.90 | 248358 | 14529.05 | 1.13% |
| 2025-05-29 | 5.80 | 5.86 | 0.04 | 0.69% | 5.79 | 5.92 | 261177 | 15320.67 | 1.19% |
| 2025-05-28 | 5.87 | 5.82 | -0.05 | -0.85% | 5.73 | 5.92 | 365217 | 21196.91 | 1.66% |
| 2025-05-27 | 5.91 | 5.87 | -0.06 | -1.01% | 5.85 | 5.95 | 262655 | 15448.27 | 1.20% |
深证大盘股票行情在线 K线走势图
