南钢股份(600282)股票行情
南钢股份(600282)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 | 4.57 | 4.51 | -0.04 | -0.88% | 4.50 | 4.60 | 316768 | 14381.48 | 0.51% |
| 2025-07-31 | 4.70 | 4.55 | -0.19 | -4.01% | 4.52 | 4.72 | 449464 | 20592.97 | 0.73% |
| 2025-07-30 | 4.69 | 4.74 | 0.03 | 0.64% | 4.68 | 4.88 | 591251 | 28368.74 | 0.96% |
| 2025-07-29 | 4.58 | 4.71 | 0.12 | 2.61% | 4.58 | 4.72 | 358946 | 16672.25 | 0.58% |
| 2025-07-28 | 4.71 | 4.59 | -0.15 | -3.16% | 4.58 | 4.73 | 485424 | 22383.46 | 0.79% |
| 2025-07-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.71 | 4.79 | 271351 | 12873.33 | 0.44% |
| 2025-07-24 | 4.71 | 4.74 | 0.01 | 0.21% | 4.64 | 4.76 | 367528 | 17297.00 | 0.60% |
| 2025-07-23 | 4.85 | 4.73 | -0.09 | -1.87% | 4.72 | 4.87 | 425181 | 20345.93 | 0.69% |
| 2025-07-22 | 4.67 | 4.82 | 0.16 | 3.43% | 4.67 | 4.84 | 541433 | 25800.92 | 0.88% |
| 2025-07-21 | 4.64 | 4.66 | 0.07 | 1.53% | 4.64 | 4.73 | 408789 | 19105.71 | 0.66% |
| 2025-07-18 | 4.60 | 4.59 | 0.00 | 0.00% | 4.57 | 4.64 | 257310 | 11817.92 | 0.42% |
| 2025-07-17 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.61 | 277538 | 12654.04 | 0.45% |
| 2025-07-16 | 4.58 | 4.53 | -0.04 | -0.88% | 4.50 | 4.59 | 292164 | 13252.95 | 0.47% |
| 2025-07-15 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.63 | 351161 | 16121.09 | 0.57% |
| 2025-07-14 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.61 | 379866 | 17404.78 | 0.62% |
| 2025-07-11 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.59 | 468238 | 21315.80 | 0.76% |
| 2025-07-10 | 4.48 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 337823 | 15240.28 | 0.55% |
| 2025-07-09 | 4.53 | 4.49 | -0.03 | -0.66% | 4.46 | 4.56 | 348873 | 15644.13 | 0.57% |
| 2025-07-08 | 4.47 | 4.52 | 0.04 | 0.89% | 4.43 | 4.54 | 390823 | 17519.13 | 0.63% |
| 2025-07-07 | 4.40 | 4.48 | 0.07 | 1.59% | 4.38 | 4.50 | 451305 | 20031.37 | 0.73% |
| 2025-07-04 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.46 | 462055 | 20440.59 | 0.75% |
| 2025-07-03 | 4.40 | 4.39 | -0.02 | -0.45% | 4.30 | 4.42 | 471791 | 20576.04 | 0.77% |
| 2025-07-02 | 4.29 | 4.41 | 0.12 | 2.80% | 4.27 | 4.45 | 763571 | 33370.54 | 1.24% |
| 2025-07-01 | 4.20 | 4.29 | 0.09 | 2.14% | 4.17 | 4.31 | 517444 | 22037.91 | 0.84% |
| 2025-06-30 | 4.10 | 4.20 | 0.10 | 2.44% | 4.09 | 4.23 | 797127 | 33316.97 | 1.29% |
| 2025-06-27 | 4.09 | 4.10 | 0.02 | 0.49% | 4.08 | 4.12 | 324563 | 13319.91 | 0.53% |
| 2025-06-26 | 4.12 | 4.08 | -0.04 | -0.97% | 4.08 | 4.14 | 349238 | 14302.35 | 0.57% |
| 2025-06-25 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 242433 | 9968.22 | 0.39% |
| 2025-06-24 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 225910 | 9262.47 | 0.37% |
| 2025-06-23 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.11 | 228050 | 9319.42 | 0.37% |
| 2025-06-20 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 194621 | 7972.51 | 0.32% |
| 2025-06-19 | 4.14 | 4.09 | -0.05 | -1.21% | 4.07 | 4.15 | 347068 | 14210.52 | 0.56% |
| 2025-06-18 | 4.11 | 4.14 | 0.03 | 0.73% | 4.08 | 4.15 | 307140 | 12629.22 | 0.50% |
| 2025-06-17 | 4.12 | 4.11 | 0.00 | 0.00% | 4.10 | 4.13 | 137038 | 5635.96 | 0.22% |
| 2025-06-16 | 4.11 | 4.11 | -0.01 | -0.24% | 4.10 | 4.15 | 253051 | 10436.09 | 0.41% |
| 2025-06-13 | 4.10 | 4.12 | 0.03 | 0.73% | 4.09 | 4.14 | 333732 | 13757.52 | 0.54% |
| 2025-06-12 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.16 | 498115 | 20485.96 | 0.81% |
| 2025-06-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.13 | 4.18 | 289484 | 12056.93 | 0.47% |
| 2025-06-10 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 291886 | 12109.74 | 0.47% |
| 2025-06-09 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.18 | 208811 | 8688.63 | 0.34% |
| 2025-06-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.17 | 222462 | 9251.68 | 0.36% |
| 2025-06-05 | 4.17 | 4.14 | -0.02 | -0.48% | 4.14 | 4.18 | 278780 | 11566.75 | 0.45% |
| 2025-06-04 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.19 | 250989 | 10449.33 | 0.41% |
| 2025-06-03 | 4.24 | 4.16 | -0.10 | -2.35% | 4.14 | 4.24 | 538719 | 22477.70 | 0.87% |
| 2025-05-30 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.29 | 295098 | 12580.17 | 0.48% |
| 2025-05-29 | 4.27 | 4.27 | -0.02 | -0.47% | 4.27 | 4.30 | 183067 | 7837.01 | 0.30% |
| 2025-05-28 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.30 | 144484 | 6180.07 | 0.23% |
| 2025-05-27 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.34 | 223341 | 9578.95 | 0.36% |
| 2025-05-26 | 4.29 | 4.33 | 0.04 | 0.93% | 4.26 | 4.36 | 224158 | 9699.14 | 0.36% |
| 2025-05-23 | 4.31 | 4.29 | -0.01 | -0.23% | 4.29 | 4.36 | 246959 | 10680.77 | 0.40% |
| 2025-05-22 | 4.27 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 282556 | 12116.95 | 0.46% |
| 2025-05-21 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 172543 | 7366.46 | 0.28% |
| 2025-05-20 | 4.28 | 4.26 | -0.01 | -0.23% | 4.25 | 4.29 | 198139 | 8451.91 | 0.32% |
| 2025-05-19 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.29 | 267551 | 11398.64 | 0.43% |
| 2025-05-16 | 4.33 | 4.27 | -0.06 | -1.39% | 4.24 | 4.35 | 288998 | 12364.65 | 0.47% |
| 2025-05-15 | 4.36 | 4.33 | -0.03 | -0.69% | 4.33 | 4.39 | 227111 | 9889.97 | 0.37% |
| 2025-05-14 | 4.42 | 4.36 | -0.05 | -1.13% | 4.34 | 4.42 | 249611 | 10896.35 | 0.40% |
| 2025-05-13 | 4.39 | 4.41 | 0.06 | 1.38% | 4.36 | 4.42 | 288224 | 12650.53 | 0.47% |
| 2025-05-12 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.39 | 252692 | 10991.07 | 0.41% |
| 2025-05-09 | 4.32 | 4.34 | 0.05 | 1.17% | 4.30 | 4.43 | 475105 | 20780.75 | 0.77% |
| 2025-05-08 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.39 | 288699 | 12622.45 | 0.47% |
| 2025-05-07 | 4.39 | 4.37 | -0.01 | -0.23% | 4.34 | 4.42 | 294992 | 12874.74 | 0.48% |
| 2025-05-06 | 4.34 | 4.38 | 0.06 | 1.39% | 4.26 | 4.41 | 445240 | 19328.26 | 0.72% |
| 2025-04-30 | 4.37 | 4.32 | -0.04 | -0.92% | 4.25 | 4.38 | 291801 | 12566.74 | 0.47% |
| 2025-04-29 | 4.38 | 4.36 | -0.04 | -0.91% | 4.35 | 4.49 | 303819 | 13391.62 | 0.49% |
| 2025-04-28 | 4.37 | 4.40 | 0.06 | 1.38% | 4.34 | 4.46 | 452797 | 19955.76 | 0.73% |
| 2025-04-25 | 4.33 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 211900 | 9224.61 | 0.34% |
| 2025-04-24 | 4.32 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 289528 | 12499.10 | 0.47% |
| 2025-04-23 | 4.28 | 4.31 | 0.04 | 0.94% | 4.27 | 4.36 | 398420 | 17224.74 | 0.65% |
| 2025-04-22 | 4.24 | 4.27 | 0.03 | 0.71% | 4.21 | 4.29 | 281167 | 11945.44 | 0.46% |
| 2025-04-21 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.33 | 369031 | 15759.64 | 0.60% |
| 2025-04-18 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 180717 | 7648.75 | 0.29% |
| 2025-04-17 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.26 | 345304 | 14587.18 | 0.56% |
| 2025-04-16 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.23 | 330459 | 13828.89 | 0.54% |
| 2025-04-15 | 4.24 | 4.21 | -0.03 | -0.71% | 4.17 | 4.25 | 378743 | 15914.64 | 0.61% |
| 2025-04-14 | 4.23 | 4.24 | 0.03 | 0.71% | 4.20 | 4.25 | 405841 | 17157.82 | 0.66% |
| 2025-04-11 | 4.25 | 4.21 | -0.07 | -1.64% | 4.20 | 4.27 | 342623 | 14480.15 | 0.56% |
| 2025-04-10 | 4.26 | 4.28 | 0.04 | 0.94% | 4.21 | 4.33 | 450515 | 19267.70 | 0.73% |
| 2025-04-09 | 4.34 | 4.24 | -0.13 | -2.97% | 4.18 | 4.34 | 597514 | 25256.88 | 0.97% |
| 2025-04-08 | 4.35 | 4.37 | 0.06 | 1.39% | 4.29 | 4.42 | 420218 | 18249.68 | 0.68% |
上证大盘股票行情在线 K线走势图
