*ST八钢 (600581) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	2.74	2.70	-0.05	-1.82%	2.69	2.75	287844	7818	1.88%
2026-05-06	2.86	2.75	-0.07	-2.48%	2.73	2.88	468200	13058	3.05%
2026-04-30	2.78	2.82	0.03	1.08%	2.78	2.84	222266	6243	1.45%
2026-04-29	2.81	2.79	-0.03	-1.06%	2.77	2.82	237913	6652	1.55%
2026-04-28	2.89	2.82	-0.06	-2.08%	2.80	2.89	288717	8174	1.88%
2026-04-27	2.84	2.88	0.03	1.05%	2.82	2.93	231726	6657	1.51%
2026-04-24	2.81	2.85	0.03	1.06%	2.79	2.89	286404	8107	1.87%
2026-04-23	2.88	2.82	-0.06	-2.08%	2.80	2.89	285056	8062	1.86%
2026-04-22	2.94	2.88	-0.07	-2.37%	2.87	2.94	288576	8359	1.88%
2026-04-21	2.93	2.95	0.05	1.72%	2.88	2.99	321917	9480	2.10%
2026-04-20	3.00	2.90	-0.13	-4.29%	2.88	3.02	491705	14397	3.21%
2026-04-17	3.02	3.03	0.07	2.36%	2.95	3.07	509637	15356	3.32%
2026-04-16	2.90	2.96	0.03	1.02%	2.89	3.04	638000	18921	4.16%
2026-04-15	2.82	2.93	0.14	5.02%	2.77	2.93	496120	14099	3.24%
2026-04-14	2.86	2.79	-0.05	-1.76%	2.78	2.93	457492	13019	2.98%
2026-04-13	2.84	2.84	0.00	0.00%	2.76	2.87	419008	11804	2.73%
2026-04-10	2.73	2.84	0.07	2.53%	2.72	2.90	655731	18388	4.28%
2026-04-09	2.62	2.77	0.10	3.75%	2.60	2.80	855615	23366	5.58%
2026-04-08	2.67	2.67	0.13	5.12%	2.64	2.67	428575	11440	2.80%
2026-04-07	2.60	2.54	-0.10	-3.79%	2.52	2.63	578377	14884	3.77%
2026-04-03	2.64	2.64	-0.14	-5.04%	2.64	2.77	863713	22930	5.63%
2026-04-02	2.89	2.78	-0.15	-5.12%	2.78	2.89	688205	19470	4.49%
2026-04-01	2.93	2.93	0.14	5.02%	2.93	2.93	115751	3391	0.76%
2026-03-31	2.79	2.79	0.13	4.89%	2.79	2.79	683135	19059	4.46%
2026-03-27	2.58	2.66	0.07	2.70%	2.55	2.66	275689	7225	1.80%
2026-03-26	2.66	2.59	-0.09	-3.36%	2.59	2.72	271796	7183	1.77%
2026-03-25	2.62	2.68	0.03	1.13%	2.62	2.68	359698	9512	2.35%
2026-03-24	2.60	2.65	0.09	3.52%	2.56	2.65	237042	6190	1.55%
2026-03-23	2.65	2.56	-0.14	-5.19%	2.51	2.65	320597	8269	2.09%
2026-03-20	2.77	2.70	-0.08	-2.88%	2.70	2.78	335858	9148	2.19%
2026-03-19	2.83	2.78	-0.07	-2.46%	2.78	2.84	364331	10200	2.38%
2026-03-18	2.89	2.85	-0.08	-2.73%	2.82	2.90	515443	14694	3.36%
2026-03-17	2.86	2.93	0.07	2.45%	2.86	3.11	802814	24008	5.24%
2026-03-16	2.96	2.86	-0.12	-4.03%	2.84	2.97	568700	16354	3.71%
2026-03-13	2.92	2.98	0.05	1.71%	2.90	3.06	556011	16597	3.63%
2026-03-12	2.89	2.93	0.04	1.38%	2.87	2.94	297012	8669	1.94%
2026-03-11	2.88	2.89	0.00	0.00%	2.85	2.89	203683	5851	1.33%
2026-03-10	2.92	2.89	-0.02	-0.69%	2.86	2.93	253192	7310	1.65%
2026-03-09	2.89	2.91	-0.01	-0.34%	2.87	2.93	244461	7086	1.59%
2026-03-06	2.85	2.92	0.05	1.74%	2.81	2.92	237397	6839	1.55%
2026-03-05	2.85	2.87	0.07	2.50%	2.83	2.91	291013	8326	1.90%
2026-03-04	2.80	2.80	-0.05	-1.75%	2.78	2.88	368938	10403	2.41%
2026-03-03	2.99	2.85	-0.14	-4.68%	2.84	3.01	619850	18033	4.04%
2026-03-02	3.04	2.99	-0.11	-3.55%	2.95	3.11	595632	17969	3.89%
2026-02-27	3.06	3.10	0.00	0.00%	3.05	3.18	554463	17238	3.62%
2026-02-26	3.09	3.10	0.01	0.32%	3.06	3.18	529817	16477	3.46%
2026-02-25	2.97	3.09	0.12	4.04%	2.96	3.20	788916	24573	5.15%
2026-02-24	2.89	2.97	0.08	2.77%	2.89	2.98	261301	7716	1.70%
2026-02-13	2.94	2.89	-0.05	-1.70%	2.89	2.94	190712	5546	1.24%
2026-02-12	2.97	2.94	-0.03	-1.01%	2.93	3.00	200952	5950	1.31%
2026-02-11	2.97	2.97	0.01	0.34%	2.93	2.99	223031	6624	1.45%
2026-02-10	2.97	2.96	-0.01	-0.34%	2.93	2.97	187715	5542	1.22%
2026-02-09	2.92	2.97	0.06	2.06%	2.91	2.98	327701	9673	2.14%
2026-02-06	2.89	2.91	0.00	0.00%	2.86	2.93	274413	7963	1.79%
2026-02-05	2.91	2.91	-0.01	-0.34%	2.88	2.94	230479	6709	1.50%
2026-02-04	2.85	2.92	0.07	2.46%	2.83	2.92	311349	9003	2.03%
2026-02-03	2.81	2.85	0.06	2.15%	2.80	2.86	286896	8124	1.87%
2026-02-02	2.89	2.79	-0.12	-4.12%	2.78	2.93	577776	16469	3.77%
2026-01-30	2.97	2.91	-0.08	-2.68%	2.90	3.01	689416	20318	4.50%
2026-01-29	2.96	2.99	0.01	0.34%	2.95	3.04	771440	23160	5.03%
2026-01-28	2.99	2.98	-0.01	-0.33%	2.94	3.03	964094	28769	6.29%