八一钢铁(600581)股票行情
八一钢铁(600581)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 | 4.26 | 4.05 | -0.21 | -4.93% | 4.02 | 4.26 | 1248686 | 51308.89 | 8.15% |
| 2025-07-31 | 4.56 | 4.26 | -0.22 | -4.91% | 4.21 | 4.59 | 2085834 | 91405.12 | 13.61% |
| 2025-07-30 | 4.10 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 2280689 | 98563.27 | 14.88% |
| 2025-07-29 | 3.66 | 4.07 | 0.37 | 10.00% | 3.65 | 4.07 | 1454450 | 56362.58 | 9.49% |
| 2025-07-28 | 3.82 | 3.70 | -0.12 | -3.14% | 3.65 | 3.84 | 758657 | 28195.23 | 4.95% |
| 2025-07-25 | 3.90 | 3.82 | -0.09 | -2.30% | 3.77 | 3.96 | 1252087 | 47871.62 | 8.17% |
| 2025-07-24 | 3.73 | 3.91 | -0.06 | -1.51% | 3.59 | 4.00 | 1940966 | 74778.10 | 12.66% |
| 2025-07-23 | 3.91 | 3.97 | 0.09 | 2.32% | 3.74 | 4.27 | 2826130 | 116162.88 | 18.44% |
| 2025-07-22 | 3.89 | 3.88 | 0.26 | 7.18% | 3.64 | 3.97 | 2226686 | 84177.02 | 14.53% |
| 2025-07-21 | 3.54 | 3.62 | 0.33 | 10.03% | 3.46 | 3.62 | 520822 | 18654.63 | 3.40% |
| 2025-07-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.33 | 272415 | 8938.28 | 1.78% |
| 2025-07-17 | 3.19 | 3.27 | 0.07 | 2.19% | 3.17 | 3.29 | 349311 | 11350.58 | 2.28% |
| 2025-07-16 | 3.28 | 3.20 | -0.07 | -2.14% | 3.17 | 3.28 | 336888 | 10778.88 | 2.20% |
| 2025-07-15 | 3.30 | 3.27 | -0.08 | -2.39% | 3.25 | 3.37 | 450103 | 14853.37 | 2.94% |
| 2025-07-14 | 3.39 | 3.35 | -0.04 | -1.18% | 3.33 | 3.44 | 506366 | 17105.57 | 3.30% |
| 2025-07-11 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.45 | 464950 | 15806.49 | 3.03% |
| 2025-07-10 | 3.33 | 3.37 | 0.04 | 1.20% | 3.33 | 3.39 | 322232 | 10815.24 | 2.10% |
| 2025-07-09 | 3.35 | 3.33 | -0.02 | -0.60% | 3.31 | 3.44 | 342626 | 11487.69 | 2.24% |
| 2025-07-08 | 3.26 | 3.35 | 0.08 | 2.45% | 3.22 | 3.36 | 542901 | 17943.33 | 3.54% |
| 2025-07-07 | 3.26 | 3.27 | -0.02 | -0.61% | 3.22 | 3.29 | 402510 | 13143.59 | 2.63% |
| 2025-07-04 | 3.22 | 3.29 | 0.04 | 1.23% | 3.22 | 3.41 | 861032 | 28702.60 | 5.62% |
| 2025-07-03 | 3.25 | 3.25 | -0.01 | -0.31% | 3.16 | 3.33 | 690710 | 22329.10 | 4.51% |
| 2025-07-02 | 3.11 | 3.26 | 0.15 | 4.82% | 3.09 | 3.35 | 875939 | 28328.62 | 5.71% |
| 2025-07-01 | 3.07 | 3.11 | 0.05 | 1.63% | 3.06 | 3.12 | 392919 | 12173.25 | 2.56% |
| 2025-06-30 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.08 | 178719 | 5448.71 | 1.17% |
| 2025-06-27 | 3.02 | 3.07 | 0.06 | 1.99% | 3.02 | 3.08 | 276559 | 8474.70 | 1.80% |
| 2025-06-26 | 3.03 | 3.01 | -0.02 | -0.66% | 3.01 | 3.06 | 175648 | 5328.50 | 1.15% |
| 2025-06-25 | 3.00 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 200698 | 6064.42 | 1.31% |
| 2025-06-24 | 2.96 | 3.00 | 0.04 | 1.35% | 2.96 | 3.02 | 211213 | 6313.00 | 1.38% |
| 2025-06-23 | 2.94 | 2.96 | 0.01 | 0.34% | 2.91 | 2.98 | 107047 | 3165.69 | 0.70% |
| 2025-06-20 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.00 | 155883 | 4629.42 | 1.02% |
| 2025-06-19 | 3.04 | 2.98 | -0.06 | -1.97% | 2.97 | 3.04 | 210038 | 6288.56 | 1.37% |
| 2025-06-18 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 158985 | 4834.27 | 1.04% |
| 2025-06-17 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.08 | 146956 | 4497.80 | 0.96% |
| 2025-06-16 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 179944 | 5509.26 | 1.17% |
| 2025-06-13 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.06 | 95041 | 2896.03 | 0.62% |
| 2025-06-12 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.11 | 180317 | 5526.38 | 1.18% |
| 2025-06-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.06 | 3.13 | 219859 | 6835.74 | 1.43% |
| 2025-06-10 | 3.10 | 3.10 | 0.00 | 0.00% | 3.04 | 3.16 | 269672 | 8339.83 | 1.76% |
| 2025-06-09 | 3.08 | 3.10 | 0.02 | 0.65% | 3.04 | 3.10 | 156360 | 4820.61 | 1.02% |
| 2025-06-06 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.10 | 218317 | 6723.89 | 1.42% |
| 2025-06-05 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 210654 | 6448.73 | 1.37% |
| 2025-06-04 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.10 | 167629 | 5161.28 | 1.09% |
| 2025-06-03 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.14 | 307291 | 9469.93 | 2.00% |
| 2025-05-30 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 153768 | 4844.42 | 1.00% |
| 2025-05-29 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 89868 | 2860.73 | 0.59% |
| 2025-05-28 | 3.19 | 3.17 | -0.06 | -1.86% | 3.15 | 3.22 | 138697 | 4402.04 | 0.90% |
| 2025-05-27 | 3.17 | 3.23 | 0.05 | 1.57% | 3.14 | 3.26 | 194771 | 6227.02 | 1.27% |
| 2025-05-26 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.19 | 141181 | 4462.13 | 0.92% |
| 2025-05-23 | 3.22 | 3.15 | -0.07 | -2.17% | 3.14 | 3.27 | 235612 | 7530.12 | 1.54% |
| 2025-05-22 | 3.25 | 3.22 | -0.05 | -1.53% | 3.22 | 3.29 | 139553 | 4524.40 | 0.91% |
| 2025-05-21 | 3.29 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 129996 | 4243.27 | 0.85% |
| 2025-05-20 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.35 | 201835 | 6641.23 | 1.32% |
| 2025-05-19 | 3.25 | 3.32 | 0.08 | 2.47% | 3.23 | 3.37 | 316089 | 10495.85 | 2.06% |
| 2025-05-16 | 3.30 | 3.24 | -0.02 | -0.61% | 3.22 | 3.32 | 191598 | 6240.85 | 1.25% |
| 2025-05-15 | 3.29 | 3.26 | -0.03 | -0.91% | 3.25 | 3.31 | 129337 | 4236.81 | 0.84% |
| 2025-05-14 | 3.24 | 3.29 | 0.04 | 1.23% | 3.21 | 3.29 | 228106 | 7450.74 | 1.49% |
| 2025-05-13 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.32 | 245319 | 8018.04 | 1.60% |
| 2025-05-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.32 | 252192 | 8253.44 | 1.65% |
| 2025-05-09 | 3.29 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 245982 | 8106.91 | 1.60% |
| 2025-05-08 | 3.27 | 3.28 | -0.01 | -0.30% | 3.25 | 3.31 | 224614 | 7375.64 | 1.47% |
| 2025-05-07 | 3.23 | 3.29 | 0.07 | 2.17% | 3.22 | 3.29 | 226268 | 7383.70 | 1.48% |
| 2025-05-06 | 3.12 | 3.22 | 0.11 | 3.54% | 3.11 | 3.25 | 293246 | 9369.29 | 1.91% |
| 2025-04-30 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.17 | 286780 | 8956.93 | 1.87% |
| 2025-04-29 | 3.19 | 3.17 | -0.06 | -1.86% | 3.16 | 3.33 | 310655 | 10059.56 | 2.03% |
| 2025-04-28 | 3.16 | 3.23 | 0.04 | 1.25% | 3.16 | 3.33 | 414019 | 13516.37 | 2.70% |
| 2025-04-25 | 3.11 | 3.19 | 0.07 | 2.24% | 3.10 | 3.20 | 264543 | 8390.05 | 1.73% |
| 2025-04-24 | 3.17 | 3.12 | -0.05 | -1.58% | 3.10 | 3.18 | 150165 | 4697.53 | 0.98% |
| 2025-04-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.12 | 3.20 | 221461 | 7005.99 | 1.44% |
| 2025-04-22 | 3.14 | 3.13 | -0.02 | -0.63% | 3.10 | 3.17 | 135697 | 4240.19 | 0.89% |
| 2025-04-21 | 3.12 | 3.15 | 0.03 | 0.96% | 3.08 | 3.18 | 120416 | 3790.84 | 0.79% |
| 2025-04-18 | 3.13 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 119464 | 3718.03 | 0.78% |
| 2025-04-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.06 | 3.21 | 224503 | 7079.18 | 1.46% |
| 2025-04-16 | 3.13 | 3.11 | -0.03 | -0.96% | 3.05 | 3.15 | 159197 | 4921.27 | 1.04% |
| 2025-04-15 | 3.19 | 3.14 | -0.06 | -1.88% | 3.11 | 3.21 | 165055 | 5191.09 | 1.08% |
| 2025-04-14 | 3.16 | 3.20 | 0.06 | 1.91% | 3.16 | 3.23 | 202590 | 6481.40 | 1.32% |
| 2025-04-11 | 3.16 | 3.14 | -0.06 | -1.88% | 3.14 | 3.21 | 239873 | 7598.70 | 1.56% |
| 2025-04-10 | 3.09 | 3.20 | 0.13 | 4.23% | 3.08 | 3.29 | 427722 | 13580.03 | 2.79% |
| 2025-04-09 | 3.01 | 3.07 | 0.01 | 0.33% | 2.83 | 3.08 | 422467 | 12584.68 | 2.76% |
| 2025-04-08 | 3.03 | 3.06 | -0.02 | -0.65% | 2.99 | 3.12 | 363521 | 11079.21 | 2.37% |
上证大盘股票行情在线 K线走势图
