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 |
|---|
| 2026-03-25 | 4.78 | 4.85 | 0.08 | 1.68% | 4.77 | 4.86 | 276275 | 13325.57 | 1.26% |
| 2026-03-24 | 4.69 | 4.77 | 0.14 | 3.02% | 4.61 | 4.78 | 284830 | 13379.04 | 1.30% |
| 2026-03-23 | 4.93 | 4.63 | -0.35 | -7.03% | 4.57 | 4.94 | 506331 | 24004.46 | 2.31% |
| 2026-03-20 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.12 | 301144 | 15146.37 | 1.37% |
| 2026-03-19 | 5.19 | 5.08 | -0.15 | -2.87% | 5.07 | 5.21 | 322060 | 16511.29 | 1.47% |
| 2026-03-18 | 5.31 | 5.23 | -0.06 | -1.13% | 5.19 | 5.34 | 314070 | 16427.50 | 1.43% |
| 2026-03-17 | 5.27 | 5.29 | 0.01 | 0.19% | 5.27 | 5.39 | 343921 | 18344.26 | 1.57% |
| 2026-03-16 | 5.31 | 5.28 | -0.13 | -2.40% | 5.22 | 5.34 | 550394 | 28986.42 | 2.51% |
| 2026-03-13 | 5.43 | 5.41 | -0.03 | -0.55% | 5.40 | 5.50 | 418795 | 22829.82 | 1.91% |
| 2026-03-12 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.47 | 334503 | 18172.37 | 1.52% |
| 2026-03-11 | 5.46 | 5.43 | -0.05 | -0.91% | 5.41 | 5.47 | 361412 | 19616.47 | 1.65% |
| 2026-03-10 | 5.47 | 5.48 | 0.03 | 0.55% | 5.43 | 5.52 | 404884 | 22129.88 | 1.85% |
| 2026-03-09 | 5.52 | 5.45 | -0.14 | -2.50% | 5.36 | 5.53 | 665525 | 36143.30 | 3.03% |
| 2026-03-06 | 5.52 | 5.59 | 0.05 | 0.90% | 5.48 | 5.60 | 327519 | 18198.18 | 1.49% |
| 2026-03-05 | 5.60 | 5.54 | 0.01 | 0.18% | 5.52 | 5.66 | 398339 | 22199.48 | 1.82% |
| 2026-03-04 | 5.56 | 5.53 | -0.06 | -1.07% | 5.51 | 5.67 | 489902 | 27290.72 | 2.23% |
| 2026-03-03 | 5.80 | 5.59 | -0.23 | -3.95% | 5.57 | 5.85 | 642593 | 36549.52 | 2.93% |
| 2026-03-02 | 5.80 | 5.82 | -0.05 | -0.85% | 5.70 | 5.90 | 669752 | 38801.54 | 3.05% |
| 2026-02-27 | 5.77 | 5.87 | 0.07 | 1.21% | 5.75 | 5.93 | 631444 | 36976.57 | 2.88% |
| 2026-02-26 | 5.74 | 5.80 | 0.07 | 1.22% | 5.67 | 5.83 | 636338 | 36589.37 | 2.90% |
| 2026-02-25 | 5.55 | 5.73 | 0.18 | 3.24% | 5.55 | 5.84 | 852441 | 48992.97 | 3.89% |
| 2026-02-24 | 5.52 | 5.55 | 0.09 | 1.65% | 5.48 | 5.58 | 288350 | 15977.39 | 1.31% |
| 2026-02-13 | 5.56 | 5.46 | -0.12 | -2.15% | 5.46 | 5.58 | 525252 | 28939.74 | 2.39% |
| 2026-02-12 | 5.60 | 5.58 | -0.01 | -0.18% | 5.53 | 5.65 | 309400 | 17317.94 | 1.41% |
| 2026-02-11 | 5.56 | 5.59 | 0.02 | 0.36% | 5.55 | 5.65 | 363275 | 20363.64 | 1.66% |
| 2026-02-10 | 5.60 | 5.57 | -0.02 | -0.36% | 5.50 | 5.61 | 289125 | 16058.55 | 1.32% |
| 2026-02-09 | 5.55 | 5.59 | 0.08 | 1.45% | 5.54 | 5.67 | 382392 | 21409.76 | 1.74% |
| 2026-02-06 | 5.50 | 5.51 | -0.04 | -0.72% | 5.45 | 5.59 | 313448 | 17334.95 | 1.43% |
| 2026-02-05 | 5.68 | 5.55 | -0.17 | -2.97% | 5.52 | 5.69 | 500131 | 27863.77 | 2.28% |
| 2026-02-04 | 5.52 | 5.72 | 0.20 | 3.62% | 5.50 | 5.74 | 693725 | 39156.75 | 3.16% |
| 2026-02-03 | 5.49 | 5.52 | 0.08 | 1.47% | 5.41 | 5.52 | 554752 | 30358.14 | 2.53% |
| 2026-02-02 | 5.68 | 5.44 | -0.32 | -5.56% | 5.40 | 5.68 | 1062578 | 59107.03 | 4.84% |
| 2026-01-30 | 5.91 | 5.76 | -0.20 | -3.36% | 5.65 | 5.94 | 838518 | 48396.40 | 3.82% |
| 2026-01-29 | 6.03 | 5.96 | -0.03 | -0.50% | 5.93 | 6.11 | 637540 | 38267.29 | 2.91% |
| 2026-01-28 | 6.03 | 5.99 | 0.00 | 0.00% | 5.87 | 6.06 | 589232 | 35172.18 | 2.69% |
| 2026-01-27 | 6.14 | 5.99 | -0.16 | -2.60% | 5.90 | 6.20 | 841047 | 50466.82 | 3.83% |
| 2026-01-26 | 6.20 | 6.15 | -0.10 | -1.60% | 6.13 | 6.49 | 1236678 | 77370.63 | 5.64% |
| 2026-01-23 | 5.92 | 6.25 | 0.28 | 4.69% | 5.91 | 6.36 | 1628954 | 100054.56 | 7.43% |
| 2026-01-22 | 5.57 | 5.97 | 0.40 | 7.18% | 5.55 | 6.03 | 1321302 | 77314.56 | 6.02% |
| 2026-01-21 | 5.56 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 357335 | 19912.23 | 1.63% |
| 2026-01-20 | 5.64 | 5.58 | -0.06 | -1.06% | 5.55 | 5.67 | 384393 | 21485.66 | 1.75% |
| 2026-01-19 | 5.64 | 5.64 | 0.00 | 0.00% | 5.60 | 5.68 | 313315 | 17682.27 | 1.43% |
| 2026-01-16 | 5.80 | 5.64 | -0.14 | -2.42% | 5.63 | 5.82 | 549046 | 31250.39 | 2.50% |
| 2026-01-15 | 5.81 | 5.78 | -0.03 | -0.52% | 5.74 | 5.90 | 474115 | 27508.17 | 2.16% |
| 2026-01-14 | 5.90 | 5.81 | -0.13 | -2.19% | 5.79 | 6.02 | 854520 | 50357.36 | 3.90% |
| 2026-01-13 | 5.80 | 5.94 | 0.14 | 2.41% | 5.75 | 6.13 | 1387561 | 82383.12 | 6.32% |
| 2026-01-12 | 5.80 | 5.80 | 0.03 | 0.52% | 5.76 | 5.85 | 603423 | 34969.86 | 2.75% |
| 2026-01-09 | 5.75 | 5.77 | 0.03 | 0.52% | 5.73 | 5.85 | 425917 | 24651.75 | 1.94% |
| 2026-01-08 | 5.72 | 5.74 | 0.00 | 0.00% | 5.70 | 5.79 | 289743 | 16635.45 | 1.32% |
| 2026-01-07 | 5.78 | 5.74 | -0.04 | -0.69% | 5.70 | 5.80 | 335341 | 19251.97 | 1.53% |
| 2026-01-06 | 5.73 | 5.78 | 0.07 | 1.23% | 5.72 | 5.85 | 417140 | 24114.03 | 1.90% |
| 2026-01-05 | 5.75 | 5.71 | -0.04 | -0.70% | 5.65 | 5.77 | 460583 | 26252.73 | 2.10% |
| 2025-12-31 | 5.68 | 5.75 | 0.06 | 1.05% | 5.63 | 5.81 | 433831 | 24814.26 | 1.98% |
| 2025-12-30 | 5.67 | 5.69 | 0.00 | 0.00% | 5.63 | 5.75 | 236329 | 13458.21 | 1.08% |
| 2025-12-29 | 5.77 | 5.69 | -0.08 | -1.39% | 5.68 | 5.78 | 318088 | 18196.99 | 1.45% |
| 2025-12-26 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.84 | 309814 | 17885.66 | 1.41% |
| 2025-12-25 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.77 | 265921 | 15168.96 | 1.21% |
| 2025-12-24 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 234221 | 13257.71 | 1.07% |
| 2025-12-23 | 5.69 | 5.66 | -0.03 | -0.53% | 5.61 | 5.76 | 233699 | 13254.48 | 1.07% |
| 2025-12-22 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.79 | 218724 | 12503.81 | 1.00% |
| 2025-12-19 | 5.58 | 5.66 | 0.08 | 1.43% | 5.58 | 5.69 | 226757 | 12812.18 | 1.03% |
| 2025-12-18 | 5.60 | 5.58 | -0.04 | -0.71% | 5.57 | 5.67 | 171363 | 9620.66 | 0.78% |
| 2025-12-17 | 5.56 | 5.62 | 0.04 | 0.72% | 5.51 | 5.65 | 215510 | 12034.14 | 0.98% |
| 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% |
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
