八一钢铁(600581)股票行情 八一钢铁股票行情 600581股票行情_爱股网
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 |
|---|
| 2025-10-27 | 4.41 | 4.48 | 0.13 | 2.99% | 4.36 | 4.62 | 708620 | 31621.66 | 4.62% |
| 2025-10-24 | 4.52 | 4.35 | -0.17 | -3.76% | 4.32 | 4.54 | 575563 | 25191.52 | 3.75% |
| 2025-10-23 | 4.59 | 4.52 | -0.10 | -2.16% | 4.36 | 4.60 | 490749 | 21830.35 | 3.20% |
| 2025-10-22 | 4.56 | 4.62 | 0.05 | 1.09% | 4.54 | 4.69 | 457576 | 21130.74 | 2.99% |
| 2025-10-21 | 4.54 | 4.57 | 0.04 | 0.88% | 4.50 | 4.59 | 314615 | 14349.44 | 2.05% |
| 2025-10-20 | 4.55 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 358050 | 16208.57 | 2.34% |
| 2025-10-17 | 4.58 | 4.51 | -0.05 | -1.10% | 4.50 | 4.70 | 535835 | 24644.45 | 3.50% |
| 2025-10-16 | 4.69 | 4.56 | -0.21 | -4.40% | 4.54 | 4.74 | 613763 | 28228.22 | 4.00% |
| 2025-10-15 | 4.65 | 4.77 | 0.15 | 3.25% | 4.62 | 4.96 | 772181 | 36907.29 | 5.04% |
| 2025-10-14 | 4.70 | 4.62 | -0.09 | -1.91% | 4.58 | 4.83 | 712365 | 33464.43 | 4.65% |
| 2025-10-13 | 4.57 | 4.71 | -0.04 | -0.84% | 4.54 | 4.72 | 636515 | 29600.66 | 4.15% |
| 2025-10-10 | 4.68 | 4.75 | 0.06 | 1.28% | 4.61 | 4.79 | 1009458 | 47733.29 | 6.59% |
| 2025-10-09 | 4.46 | 4.69 | 0.35 | 8.06% | 4.46 | 4.73 | 1116046 | 51685.17 | 7.28% |
| 2025-09-30 | 4.30 | 4.34 | 0.01 | 0.23% | 4.28 | 4.45 | 417035 | 18153.95 | 2.72% |
| 2025-09-29 | 4.22 | 4.33 | 0.13 | 3.10% | 4.17 | 4.35 | 475315 | 20382.33 | 3.10% |
| 2025-09-26 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.30 | 280832 | 11928.98 | 1.83% |
| 2025-09-25 | 4.32 | 4.25 | -0.07 | -1.62% | 4.22 | 4.39 | 359667 | 15456.90 | 2.35% |
| 2025-09-24 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.36 | 419562 | 17945.20 | 2.74% |
| 2025-09-23 | 4.33 | 4.26 | -0.11 | -2.52% | 4.16 | 4.36 | 519269 | 21968.09 | 3.39% |
| 2025-09-22 | 4.48 | 4.37 | -0.18 | -3.96% | 4.30 | 4.52 | 703747 | 30830.31 | 4.59% |
| 2025-09-19 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.75 | 981396 | 45369.71 | 6.40% |
| 2025-09-18 | 4.67 | 4.49 | -0.16 | -3.44% | 4.43 | 4.74 | 753898 | 34602.19 | 4.92% |
| 2025-09-17 | 4.65 | 4.65 | -0.09 | -1.90% | 4.62 | 4.71 | 623949 | 29050.59 | 4.07% |
| 2025-09-16 | 4.65 | 4.74 | 0.13 | 2.82% | 4.60 | 4.84 | 1132215 | 53498.91 | 7.39% |
| 2025-09-15 | 4.72 | 4.61 | -0.11 | -2.33% | 4.57 | 4.80 | 1280014 | 59762.25 | 8.35% |
| 2025-09-12 | 4.29 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 1437305 | 65139.86 | 9.38% |
| 2025-09-11 | 4.25 | 4.29 | 0.04 | 0.94% | 4.20 | 4.30 | 353142 | 15027.47 | 2.30% |
| 2025-09-10 | 4.22 | 4.25 | 0.00 | 0.00% | 4.18 | 4.29 | 312479 | 13216.11 | 2.04% |
| 2025-09-09 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.33 | 316018 | 13495.05 | 2.06% |
| 2025-09-08 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.30 | 275099 | 11727.26 | 1.79% |
| 2025-09-05 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.24 | 328055 | 13764.68 | 2.14% |
| 2025-09-04 | 4.26 | 4.18 | -0.13 | -3.02% | 4.10 | 4.30 | 545764 | 22992.47 | 3.56% |
| 2025-09-03 | 4.44 | 4.31 | -0.07 | -1.60% | 4.29 | 4.47 | 538153 | 23618.15 | 3.51% |
| 2025-09-02 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.47 | 413711 | 18160.14 | 2.70% |
| 2025-09-01 | 4.34 | 4.45 | 0.10 | 2.30% | 4.30 | 4.46 | 536588 | 23600.39 | 3.50% |
| 2025-08-29 | 4.44 | 4.35 | -0.12 | -2.68% | 4.35 | 4.44 | 445500 | 19519.49 | 2.91% |
| 2025-08-28 | 4.39 | 4.47 | 0.08 | 1.82% | 4.26 | 4.53 | 824950 | 36110.19 | 5.38% |
| 2025-08-27 | 4.51 | 4.39 | -0.15 | -3.30% | 4.39 | 4.54 | 741052 | 33111.92 | 4.83% |
| 2025-08-26 | 4.66 | 4.54 | -0.12 | -2.58% | 4.47 | 4.67 | 844421 | 38237.77 | 5.51% |
| 2025-08-25 | 4.55 | 4.66 | 0.13 | 2.87% | 4.46 | 4.75 | 1334334 | 61819.92 | 8.70% |
| 2025-08-22 | 4.49 | 4.53 | 0.03 | 0.67% | 4.44 | 4.64 | 917164 | 41389.91 | 5.98% |
| 2025-08-21 | 4.61 | 4.50 | -0.10 | -2.17% | 4.47 | 4.65 | 882495 | 40089.78 | 5.76% |
| 2025-08-20 | 4.44 | 4.60 | 0.14 | 3.14% | 4.42 | 4.73 | 1408166 | 64616.01 | 9.19% |
| 2025-08-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.40 | 4.56 | 1043496 | 46696.66 | 6.81% |
| 2025-08-18 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.60 | 1302266 | 58458.79 | 8.50% |
| 2025-08-15 | 4.42 | 4.45 | -0.26 | -5.52% | 4.38 | 4.55 | 1811376 | 80855.57 | 11.82% |
| 2025-08-14 | 4.97 | 4.71 | -0.52 | -9.94% | 4.71 | 4.97 | 1503520 | 71772.09 | 9.81% |
| 2025-08-13 | 5.37 | 5.23 | 0.10 | 1.95% | 5.00 | 5.55 | 3777290 | 199250.41 | 24.64% |
| 2025-08-12 | 4.94 | 5.13 | 0.47 | 10.09% | 4.67 | 5.13 | 2656986 | 131668.64 | 17.33% |
| 2025-08-11 | 4.66 | 4.66 | 0.42 | 9.91% | 4.47 | 4.66 | 933536 | 43343.71 | 6.09% |
| 2025-08-08 | 3.84 | 4.24 | 0.39 | 10.13% | 3.82 | 4.24 | 1075892 | 43440.14 | 7.02% |
| 2025-08-07 | 3.85 | 3.85 | -0.01 | -0.26% | 3.76 | 3.86 | 592459 | 22592.14 | 3.86% |
| 2025-08-06 | 3.93 | 3.86 | -0.09 | -2.28% | 3.84 | 3.93 | 767746 | 29756.48 | 5.01% |
| 2025-08-05 | 3.95 | 3.95 | -0.07 | -1.74% | 3.93 | 4.09 | 906437 | 36167.69 | 5.91% |
| 2025-08-04 | 4.05 | 4.02 | -0.03 | -0.74% | 3.90 | 4.09 | 847870 | 33812.63 | 5.53% |
| 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% |
上证大盘股票行情在线 K线走势图
八一钢铁(600581)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
