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 |
|---|
| 2025-12-12 | 4.78 | 4.81 | 0.08 | 1.69% | 4.68 | 4.82 | 1456357 | 69439.81 | 2.36% |
| 2025-12-11 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 860216 | 41037.08 | 1.40% |
| 2025-12-10 | 4.98 | 4.83 | -0.14 | -2.82% | 4.81 | 4.98 | 666649 | 32430.23 | 1.08% |
| 2025-12-09 | 5.20 | 4.97 | -0.24 | -4.61% | 4.95 | 5.23 | 529910 | 26796.45 | 0.86% |
| 2025-12-08 | 5.24 | 5.21 | -0.05 | -0.95% | 5.12 | 5.27 | 432628 | 22461.79 | 0.70% |
| 2025-12-05 | 5.29 | 5.26 | -0.05 | -0.94% | 5.24 | 5.33 | 303432 | 16000.93 | 0.49% |
| 2025-12-04 | 5.32 | 5.31 | -0.01 | -0.19% | 5.28 | 5.38 | 266727 | 14200.03 | 0.43% |
| 2025-12-03 | 5.39 | 5.32 | -0.07 | -1.30% | 5.26 | 5.48 | 390639 | 20934.67 | 0.63% |
| 2025-12-02 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.49 | 307244 | 16652.66 | 0.50% |
| 2025-12-01 | 5.54 | 5.45 | -0.06 | -1.09% | 5.38 | 5.56 | 359903 | 19618.27 | 0.58% |
| 2025-11-28 | 5.41 | 5.51 | 0.10 | 1.85% | 5.36 | 5.53 | 272119 | 14817.15 | 0.44% |
| 2025-11-27 | 5.49 | 5.41 | -0.08 | -1.46% | 5.41 | 5.52 | 206021 | 11226.48 | 0.33% |
| 2025-11-26 | 5.48 | 5.49 | 0.05 | 0.92% | 5.43 | 5.54 | 303644 | 16680.00 | 0.49% |
| 2025-11-25 | 5.68 | 5.44 | -0.16 | -2.86% | 5.41 | 5.68 | 438712 | 24218.22 | 0.71% |
| 2025-11-24 | 5.51 | 5.60 | 0.09 | 1.63% | 5.50 | 5.68 | 401921 | 22545.15 | 0.65% |
| 2025-11-21 | 5.53 | 5.51 | -0.02 | -0.36% | 5.47 | 5.60 | 332401 | 18398.27 | 0.54% |
| 2025-11-20 | 5.59 | 5.53 | -0.05 | -0.90% | 5.51 | 5.60 | 222687 | 12364.73 | 0.36% |
| 2025-11-19 | 5.53 | 5.58 | 0.06 | 1.09% | 5.50 | 5.62 | 289129 | 16086.90 | 0.47% |
| 2025-11-18 | 5.69 | 5.52 | -0.14 | -2.47% | 5.48 | 5.71 | 267603 | 14961.48 | 0.43% |
| 2025-11-17 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.79 | 335553 | 19005.96 | 0.54% |
| 2025-11-14 | 5.64 | 5.59 | -0.05 | -0.89% | 5.59 | 5.72 | 214186 | 12090.31 | 0.35% |
| 2025-11-13 | 5.55 | 5.64 | 0.08 | 1.44% | 5.51 | 5.65 | 298023 | 16687.54 | 0.48% |
| 2025-11-12 | 5.47 | 5.56 | 0.07 | 1.28% | 5.47 | 5.67 | 337682 | 18838.85 | 0.55% |
| 2025-11-11 | 5.47 | 5.49 | 0.01 | 0.18% | 5.45 | 5.52 | 227293 | 12462.35 | 0.37% |
| 2025-11-10 | 5.59 | 5.48 | -0.09 | -1.62% | 5.43 | 5.59 | 325647 | 17893.90 | 0.53% |
| 2025-11-07 | 5.61 | 5.57 | -0.05 | -0.89% | 5.51 | 5.64 | 338826 | 18844.10 | 0.55% |
| 2025-11-06 | 5.45 | 5.62 | 0.16 | 2.93% | 5.43 | 5.63 | 534945 | 29696.80 | 0.87% |
| 2025-11-05 | 5.39 | 5.46 | 0.06 | 1.11% | 5.36 | 5.51 | 281119 | 15306.46 | 0.46% |
| 2025-11-04 | 5.41 | 5.40 | -0.03 | -0.55% | 5.37 | 5.50 | 353243 | 19171.44 | 0.57% |
| 2025-11-03 | 5.25 | 5.43 | 0.18 | 3.43% | 5.21 | 5.45 | 520439 | 27789.30 | 0.84% |
| 2025-10-31 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.33 | 265850 | 13989.85 | 0.43% |
| 2025-10-30 | 5.29 | 5.30 | 0.04 | 0.76% | 5.25 | 5.36 | 255235 | 13522.54 | 0.41% |
| 2025-10-29 | 5.20 | 5.26 | 0.07 | 1.35% | 5.16 | 5.29 | 259049 | 13571.63 | 0.42% |
| 2025-10-28 | 5.25 | 5.19 | -0.06 | -1.14% | 5.14 | 5.27 | 280631 | 14571.87 | 0.46% |
| 2025-10-27 | 5.21 | 5.25 | 0.06 | 1.16% | 5.15 | 5.36 | 504217 | 26485.04 | 0.82% |
| 2025-10-24 | 5.26 | 5.19 | -0.07 | -1.33% | 5.17 | 5.31 | 253556 | 13214.41 | 0.41% |
| 2025-10-23 | 5.15 | 5.26 | 0.11 | 2.14% | 5.09 | 5.30 | 340652 | 17695.13 | 0.55% |
| 2025-10-22 | 5.17 | 5.15 | -0.03 | -0.58% | 5.13 | 5.23 | 220508 | 11419.09 | 0.36% |
| 2025-10-21 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.21 | 256888 | 13276.24 | 0.42% |
| 2025-10-20 | 5.16 | 5.14 | -0.03 | -0.58% | 5.09 | 5.20 | 307125 | 15783.75 | 0.50% |
| 2025-10-17 | 5.26 | 5.17 | -0.04 | -0.77% | 5.14 | 5.31 | 355586 | 18517.25 | 0.58% |
| 2025-10-16 | 5.35 | 5.21 | -0.18 | -3.34% | 5.19 | 5.39 | 400899 | 21152.48 | 0.65% |
| 2025-10-15 | 5.36 | 5.39 | 0.05 | 0.94% | 5.31 | 5.51 | 571619 | 30889.16 | 0.93% |
| 2025-10-14 | 5.41 | 5.34 | -0.05 | -0.93% | 5.27 | 5.43 | 467418 | 24941.07 | 0.76% |
| 2025-10-13 | 5.27 | 5.39 | 0.01 | 0.19% | 5.18 | 5.42 | 545771 | 29141.64 | 0.89% |
| 2025-10-10 | 5.15 | 5.38 | 0.21 | 4.06% | 5.14 | 5.38 | 608611 | 32223.84 | 0.99% |
| 2025-10-09 | 5.30 | 5.17 | -0.08 | -1.52% | 5.09 | 5.31 | 705872 | 36526.78 | 1.14% |
| 2025-09-30 | 5.21 | 5.25 | 0.04 | 0.77% | 5.14 | 5.28 | 465783 | 24237.08 | 0.76% |
| 2025-09-29 | 5.08 | 5.21 | 0.13 | 2.56% | 4.96 | 5.23 | 512800 | 26352.16 | 0.83% |
| 2025-09-26 | 4.80 | 5.08 | 0.26 | 5.39% | 4.79 | 5.13 | 534787 | 26772.03 | 0.87% |
| 2025-09-25 | 4.88 | 4.82 | -0.04 | -0.82% | 4.81 | 4.91 | 294775 | 14308.89 | 0.48% |
| 2025-09-24 | 4.78 | 4.86 | 0.05 | 1.04% | 4.74 | 4.88 | 285865 | 13780.10 | 0.46% |
| 2025-09-23 | 4.81 | 4.81 | 0.00 | 0.00% | 4.72 | 4.82 | 265397 | 12656.65 | 0.43% |
| 2025-09-22 | 4.85 | 4.81 | -0.04 | -0.82% | 4.76 | 4.85 | 289675 | 13907.70 | 0.47% |
| 2025-09-19 | 4.81 | 4.85 | 0.05 | 1.04% | 4.80 | 4.88 | 223334 | 10820.38 | 0.36% |
| 2025-09-18 | 4.87 | 4.80 | -0.07 | -1.44% | 4.78 | 4.88 | 302970 | 14640.30 | 0.49% |
| 2025-09-17 | 4.84 | 4.87 | 0.01 | 0.21% | 4.80 | 4.88 | 247697 | 12009.09 | 0.40% |
| 2025-09-16 | 4.91 | 4.86 | -0.02 | -0.41% | 4.79 | 4.95 | 288426 | 14012.14 | 0.47% |
| 2025-09-15 | 4.99 | 4.88 | -0.13 | -2.59% | 4.83 | 5.00 | 465165 | 22728.57 | 0.75% |
| 2025-09-12 | 4.90 | 5.01 | 0.12 | 2.45% | 4.87 | 5.10 | 592298 | 29552.96 | 0.96% |
| 2025-09-11 | 4.90 | 4.89 | 0.01 | 0.20% | 4.82 | 4.93 | 392396 | 19088.28 | 0.64% |
| 2025-09-10 | 5.02 | 5.00 | -0.05 | -0.99% | 4.95 | 5.05 | 299536 | 14992.98 | 0.49% |
| 2025-09-09 | 4.99 | 5.05 | 0.05 | 1.00% | 4.96 | 5.06 | 421403 | 21156.70 | 0.68% |
| 2025-09-08 | 4.77 | 5.00 | 0.19 | 3.95% | 4.76 | 5.03 | 564090 | 27744.24 | 0.91% |
| 2025-09-05 | 4.74 | 4.81 | 0.08 | 1.69% | 4.71 | 4.81 | 343214 | 16314.57 | 0.56% |
| 2025-09-04 | 4.78 | 4.73 | -0.07 | -1.46% | 4.67 | 4.78 | 375405 | 17708.85 | 0.61% |
| 2025-09-03 | 4.79 | 4.80 | 0.03 | 0.63% | 4.74 | 4.84 | 330748 | 15846.21 | 0.54% |
| 2025-09-02 | 4.78 | 4.77 | -0.02 | -0.42% | 4.72 | 4.79 | 329493 | 15654.77 | 0.53% |
| 2025-09-01 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.84 | 410284 | 19646.44 | 0.67% |
| 2025-08-29 | 4.73 | 4.78 | 0.05 | 1.06% | 4.66 | 4.81 | 687453 | 32604.41 | 1.12% |
| 2025-08-28 | 4.71 | 4.73 | 0.02 | 0.42% | 4.64 | 4.77 | 380725 | 17913.30 | 0.62% |
| 2025-08-27 | 4.79 | 4.71 | -0.10 | -2.08% | 4.71 | 4.82 | 404924 | 19266.39 | 0.66% |
| 2025-08-26 | 4.85 | 4.81 | -0.01 | -0.21% | 4.75 | 4.86 | 618412 | 29816.67 | 1.00% |
| 2025-08-25 | 4.78 | 4.82 | 0.05 | 1.05% | 4.75 | 4.88 | 483832 | 23357.33 | 0.78% |
| 2025-08-22 | 4.80 | 4.77 | -0.03 | -0.63% | 4.73 | 4.82 | 549038 | 26216.38 | 0.89% |
| 2025-08-21 | 4.72 | 4.80 | 0.08 | 1.69% | 4.70 | 4.85 | 654486 | 31389.58 | 1.06% |
| 2025-08-20 | 4.56 | 4.72 | 0.25 | 5.59% | 4.55 | 4.79 | 982267 | 46154.68 | 1.59% |
| 2025-08-19 | 4.40 | 4.47 | 0.09 | 2.05% | 4.39 | 4.48 | 355036 | 15757.32 | 0.58% |
| 2025-08-18 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 361573 | 15904.18 | 0.59% |
| 2025-08-15 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.45 | 259462 | 11453.54 | 0.42% |
上证大盘股票行情在线 K线走势图
南钢股份(600282)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
