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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.97 | 5.93 | -0.04 | -0.67% | 5.86 | 6.01 | 330064 | 19572.39 | 1.50% |
| 2025-05-23 | 6.07 | 5.97 | -0.11 | -1.81% | 5.95 | 6.12 | 402932 | 24302.95 | 1.84% |
| 2025-05-22 | 6.07 | 6.08 | 0.01 | 0.16% | 6.05 | 6.29 | 594480 | 36695.25 | 2.71% |
| 2025-05-21 | 6.24 | 6.07 | -0.20 | -3.19% | 6.03 | 6.26 | 596401 | 36419.83 | 2.72% |
| 2025-05-20 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.34 | 553351 | 34738.25 | 2.52% |
| 2025-05-19 | 5.86 | 6.26 | 0.40 | 6.83% | 5.82 | 6.37 | 1061382 | 65293.13 | 4.84% |
| 2025-05-16 | 5.86 | 5.86 | -0.01 | -0.17% | 5.80 | 5.91 | 268224 | 15708.48 | 1.22% |
| 2025-05-15 | 6.08 | 5.87 | -0.18 | -2.98% | 5.85 | 6.10 | 452613 | 26857.98 | 2.06% |
| 2025-05-14 | 6.00 | 6.05 | 0.04 | 0.67% | 5.95 | 6.10 | 389318 | 23463.35 | 1.77% |
| 2025-05-13 | 6.06 | 6.01 | 0.00 | 0.00% | 5.98 | 6.13 | 329314 | 19859.42 | 1.50% |
| 2025-05-12 | 6.05 | 6.01 | -0.03 | -0.50% | 5.98 | 6.09 | 327342 | 19729.54 | 1.49% |
| 2025-05-09 | 6.12 | 6.04 | -0.08 | -1.31% | 5.98 | 6.15 | 353199 | 21371.92 | 1.61% |
| 2025-05-08 | 6.05 | 6.12 | 0.06 | 0.99% | 5.98 | 6.17 | 447597 | 27282.87 | 2.04% |
| 2025-05-07 | 6.14 | 6.06 | 0.00 | 0.00% | 6.02 | 6.22 | 543929 | 33292.64 | 2.48% |
| 2025-05-06 | 5.87 | 6.06 | 0.19 | 3.24% | 5.72 | 6.11 | 650619 | 38848.08 | 2.97% |
| 2025-04-30 | 5.97 | 5.87 | -0.11 | -1.84% | 5.77 | 6.09 | 698128 | 41203.21 | 3.18% |
| 2025-04-29 | 5.90 | 5.98 | 0.09 | 1.53% | 5.90 | 6.08 | 381107 | 22828.64 | 1.74% |
| 2025-04-28 | 6.12 | 5.89 | -0.23 | -3.76% | 5.86 | 6.15 | 559845 | 33581.49 | 2.55% |
| 2025-04-25 | 6.02 | 6.12 | 0.08 | 1.32% | 5.96 | 6.19 | 544120 | 33140.36 | 2.48% |
| 2025-04-24 | 6.00 | 6.04 | 0.05 | 0.83% | 5.92 | 6.08 | 447388 | 26886.36 | 2.04% |
| 2025-04-23 | 5.90 | 5.99 | 0.08 | 1.35% | 5.86 | 6.05 | 523331 | 31104.40 | 2.39% |
| 2025-04-22 | 5.73 | 5.91 | 0.18 | 3.14% | 5.70 | 5.94 | 510578 | 29827.29 | 2.33% |
| 2025-04-21 | 5.78 | 5.73 | -0.11 | -1.88% | 5.67 | 5.84 | 452846 | 25937.38 | 2.06% |
| 2025-04-18 | 5.79 | 5.84 | 0.05 | 0.86% | 5.66 | 5.90 | 535313 | 30999.35 | 2.44% |
| 2025-04-17 | 5.54 | 5.79 | 0.21 | 3.76% | 5.54 | 5.86 | 679033 | 38838.51 | 3.10% |
| 2025-04-16 | 5.51 | 5.58 | 0.03 | 0.54% | 5.45 | 5.64 | 449159 | 24914.66 | 2.05% |
| 2025-04-15 | 5.45 | 5.55 | 0.15 | 2.78% | 5.41 | 5.65 | 582660 | 32167.64 | 2.66% |
| 2025-04-14 | 5.40 | 5.40 | 0.20 | 3.85% | 5.35 | 5.62 | 620663 | 33830.94 | 2.83% |
| 2025-04-11 | 5.07 | 5.20 | 0.09 | 1.76% | 5.04 | 5.25 | 406955 | 21104.76 | 1.86% |
| 2025-04-10 | 5.09 | 5.11 | 0.11 | 2.20% | 5.08 | 5.25 | 438061 | 22549.68 | 2.00% |
| 2025-04-09 | 4.95 | 5.00 | 0.02 | 0.40% | 4.51 | 5.08 | 668856 | 32127.46 | 3.05% |
| 2025-04-08 | 5.28 | 4.98 | -0.40 | -7.43% | 4.84 | 5.38 | 972578 | 48877.23 | 4.43% |
深证大盘股票行情在线 K线走势图
