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 |
|---|
| 2025-12-16 | 5.69 | 5.58 | -0.09 | -1.59% | 5.57 | 5.72 | 257056 | 14403.84 | 1.17% |
| 2025-12-15 | 5.68 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 300150 | 17219.45 | 1.37% |
| 2025-12-12 | 5.72 | 5.66 | -0.02 | -0.35% | 5.64 | 5.76 | 258752 | 14772.79 | 1.18% |
| 2025-12-11 | 5.91 | 5.68 | -0.23 | -3.89% | 5.68 | 5.92 | 436069 | 25085.62 | 1.99% |
| 2025-12-10 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 5.94 | 320004 | 18827.71 | 1.46% |
| 2025-12-09 | 5.87 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 240229 | 14050.79 | 1.10% |
| 2025-12-08 | 5.97 | 5.88 | -0.08 | -1.34% | 5.86 | 6.01 | 370753 | 21899.77 | 1.69% |
| 2025-12-05 | 6.02 | 5.96 | -0.05 | -0.83% | 5.91 | 6.03 | 297061 | 17705.37 | 1.35% |
| 2025-12-04 | 5.84 | 6.01 | 0.16 | 2.74% | 5.83 | 6.15 | 657811 | 39435.80 | 3.00% |
| 2025-12-03 | 5.87 | 5.85 | -0.02 | -0.34% | 5.78 | 5.90 | 260842 | 15228.56 | 1.19% |
| 2025-12-02 | 5.93 | 5.87 | -0.07 | -1.18% | 5.85 | 5.94 | 309388 | 18184.09 | 1.41% |
| 2025-12-01 | 5.99 | 5.94 | -0.07 | -1.16% | 5.80 | 6.04 | 533760 | 31528.40 | 2.43% |
| 2025-11-28 | 6.04 | 6.01 | -0.02 | -0.33% | 5.90 | 6.04 | 489003 | 29221.77 | 2.23% |
| 2025-11-27 | 5.88 | 6.03 | 0.15 | 2.55% | 5.78 | 6.17 | 941506 | 56662.47 | 4.29% |
| 2025-11-26 | 5.81 | 5.88 | 0.20 | 3.52% | 5.80 | 5.98 | 809166 | 47745.67 | 3.69% |
| 2025-11-25 | 5.59 | 5.68 | 0.10 | 1.79% | 5.53 | 5.75 | 356567 | 20268.43 | 1.63% |
| 2025-11-24 | 5.43 | 5.58 | 0.18 | 3.33% | 5.42 | 5.60 | 325317 | 18009.73 | 1.48% |
| 2025-11-21 | 5.56 | 5.40 | -0.21 | -3.74% | 5.39 | 5.67 | 463126 | 25545.29 | 2.11% |
| 2025-11-20 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.65 | 219481 | 12328.71 | 1.00% |
| 2025-11-19 | 5.65 | 5.59 | -0.07 | -1.24% | 5.55 | 5.69 | 242351 | 13576.34 | 1.10% |
| 2025-11-18 | 5.73 | 5.66 | -0.10 | -1.74% | 5.61 | 5.75 | 347076 | 19670.20 | 1.58% |
| 2025-11-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.66 | 5.78 | 309156 | 17688.61 | 1.41% |
| 2025-11-14 | 5.81 | 5.75 | -0.08 | -1.37% | 5.75 | 5.85 | 309107 | 17953.49 | 1.41% |
| 2025-11-13 | 5.77 | 5.83 | 0.06 | 1.04% | 5.74 | 5.88 | 410265 | 23841.79 | 1.87% |
| 2025-11-12 | 5.79 | 5.77 | -0.03 | -0.52% | 5.74 | 5.83 | 265228 | 15323.69 | 1.21% |
| 2025-11-11 | 5.83 | 5.80 | -0.04 | -0.68% | 5.77 | 5.84 | 288437 | 16751.07 | 1.31% |
| 2025-11-10 | 5.85 | 5.84 | -0.03 | -0.51% | 5.79 | 5.89 | 303794 | 17701.49 | 1.38% |
| 2025-11-07 | 5.90 | 5.87 | -0.04 | -0.68% | 5.84 | 5.94 | 292333 | 17195.06 | 1.33% |
| 2025-11-06 | 5.88 | 5.91 | 0.04 | 0.68% | 5.83 | 5.94 | 347724 | 20541.81 | 1.59% |
| 2025-11-05 | 5.73 | 5.87 | 0.09 | 1.56% | 5.71 | 5.89 | 418037 | 24423.56 | 1.91% |
| 2025-11-04 | 5.85 | 5.78 | -0.09 | -1.53% | 5.75 | 5.90 | 340784 | 19806.08 | 1.55% |
| 2025-11-03 | 5.80 | 5.87 | 0.09 | 1.56% | 5.78 | 5.89 | 480995 | 28109.29 | 2.19% |
| 2025-10-31 | 5.70 | 5.78 | 0.05 | 0.87% | 5.67 | 5.83 | 500058 | 28832.64 | 2.28% |
| 2025-10-30 | 5.72 | 5.73 | 0.11 | 1.96% | 5.66 | 5.80 | 780986 | 44843.35 | 3.56% |
| 2025-10-29 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.64 | 272145 | 15149.85 | 1.24% |
| 2025-10-28 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 252534 | 14172.91 | 1.15% |
| 2025-10-27 | 5.60 | 5.66 | 0.07 | 1.25% | 5.58 | 5.71 | 384414 | 21710.12 | 1.75% |
| 2025-10-24 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.67 | 260123 | 14591.73 | 1.19% |
| 2025-10-23 | 5.60 | 5.63 | 0.02 | 0.36% | 5.54 | 5.64 | 192659 | 10756.78 | 0.88% |
| 2025-10-22 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.67 | 220831 | 12422.44 | 1.01% |
| 2025-10-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.66 | 305838 | 17084.46 | 1.39% |
| 2025-10-20 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 250405 | 13784.25 | 1.14% |
| 2025-10-17 | 5.58 | 5.53 | -0.05 | -0.90% | 5.49 | 5.68 | 307254 | 17088.63 | 1.40% |
| 2025-10-16 | 5.72 | 5.58 | -0.12 | -2.11% | 5.58 | 5.72 | 337086 | 18915.54 | 1.54% |
| 2025-10-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.62 | 5.70 | 306179 | 17346.38 | 1.40% |
| 2025-10-14 | 5.72 | 5.62 | -0.07 | -1.23% | 5.61 | 5.77 | 389722 | 22155.98 | 1.78% |
| 2025-10-13 | 5.60 | 5.69 | -0.06 | -1.04% | 5.51 | 5.70 | 358648 | 20224.26 | 1.63% |
| 2025-10-10 | 5.69 | 5.75 | 0.04 | 0.70% | 5.66 | 5.80 | 342839 | 19682.24 | 1.56% |
| 2025-10-09 | 5.63 | 5.71 | 0.09 | 1.60% | 5.60 | 5.74 | 485523 | 27507.65 | 2.21% |
| 2025-09-30 | 5.62 | 5.62 | -0.01 | -0.18% | 5.58 | 5.66 | 222289 | 12515.92 | 1.01% |
| 2025-09-29 | 5.55 | 5.63 | 0.08 | 1.44% | 5.47 | 5.64 | 341831 | 19069.25 | 1.56% |
| 2025-09-26 | 5.62 | 5.55 | -0.11 | -1.94% | 5.55 | 5.68 | 319654 | 17922.95 | 1.46% |
| 2025-09-25 | 5.68 | 5.66 | -0.05 | -0.88% | 5.64 | 5.74 | 247901 | 14082.77 | 1.13% |
| 2025-09-24 | 5.73 | 5.71 | 0.08 | 1.42% | 5.62 | 5.73 | 299369 | 16996.00 | 1.36% |
| 2025-09-23 | 5.75 | 5.63 | -0.12 | -2.09% | 5.53 | 5.76 | 485843 | 27262.51 | 2.21% |
| 2025-09-22 | 5.84 | 5.75 | -0.08 | -1.37% | 5.69 | 5.87 | 475155 | 27262.14 | 2.17% |
| 2025-09-19 | 5.88 | 5.83 | -0.03 | -0.51% | 5.82 | 5.94 | 384094 | 22507.95 | 1.75% |
| 2025-09-18 | 6.10 | 5.86 | -0.24 | -3.93% | 5.80 | 6.12 | 849298 | 50598.96 | 3.87% |
| 2025-09-17 | 5.86 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 1110321 | 67693.05 | 5.06% |
| 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% |
深证大盘股票行情在线 K线走势图
沙钢股份(002075)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
