*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
2026-06-18	2.53	2.47	-0.06	-2.37%	2.47	2.54	132393	3307	0.86%
2026-06-17	2.56	2.53	-0.03	-1.17%	2.50	2.56	84428	2133	0.55%
2026-06-16	2.54	2.56	0.02	0.79%	2.53	2.56	77883	1982	0.51%
2026-06-15	2.57	2.54	-0.03	-1.17%	2.54	2.61	93663	2400	0.61%
2026-06-12	2.55	2.57	0.04	1.58%	2.53	2.59	96477	2473	0.63%
2026-06-11	2.52	2.53	0.01	0.40%	2.50	2.55	99024	2500	0.65%
2026-06-10	2.59	2.52	-0.10	-3.82%	2.49	2.60	208814	5303	1.36%
2026-06-09	2.77	2.62	-0.10	-3.68%	2.60	2.77	300579	8113	1.96%
2026-06-08	2.72	2.72	0.13	5.02%	2.72	2.72	79309	2157	0.52%
2026-06-05	2.55	2.59	0.02	0.78%	2.55	2.63	84687	2200	0.55%
2026-06-04	2.64	2.57	-0.07	-2.65%	2.54	2.64	121336	3124	0.79%
2026-06-03	2.63	2.64	-0.01	-0.38%	2.63	2.69	102516	2718	0.67%
2026-06-02	2.70	2.65	-0.01	-0.38%	2.63	2.71	182184	4866	1.19%
2026-06-01	2.52	2.66	0.13	5.14%	2.50	2.66	179208	4703	1.17%
2026-05-29	2.50	2.53	0.03	1.20%	2.49	2.57	135310	3421	0.88%
2026-05-28	2.49	2.50	0.00	0.00%	2.46	2.52	100625	2512	0.66%
2026-05-27	2.62	2.50	-0.11	-4.21%	2.48	2.62	251747	6337	1.64%
2026-05-26	2.65	2.61	-0.06	-2.25%	2.59	2.66	111577	2916	0.73%
2026-05-25	2.65	2.67	0.02	0.75%	2.64	2.68	93773	2491	0.61%
2026-05-22	2.63	2.65	0.01	0.38%	2.60	2.65	101529	2665	0.66%
2026-05-21	2.66	2.64	-0.01	-0.38%	2.63	2.69	179967	4796	1.17%
2026-05-20	2.66	2.65	-0.03	-1.12%	2.62	2.67	144149	3808	0.94%
2026-05-19	2.63	2.68	0.07	2.68%	2.62	2.70	162937	4351	1.06%
2026-05-18	2.58	2.61	-0.01	-0.38%	2.55	2.61	144095	3713	0.94%
2026-05-15	2.65	2.62	-0.04	-1.50%	2.60	2.66	240435	6325	1.57%
2026-05-14	2.66	2.66	0.00	0.00%	2.65	2.73	211967	5677	1.38%
2026-05-13	2.66	2.66	-0.01	-0.37%	2.65	2.68	148075	3948	0.97%
2026-05-12	2.70	2.67	-0.03	-1.11%	2.64	2.71	241396	6436	1.57%
2026-05-11	2.71	2.70	-0.01	-0.37%	2.69	2.73	203397	5506	1.33%
2026-05-08	2.69	2.71	0.01	0.37%	2.68	2.74	181462	4917	1.18%
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%