新钢股份 (600782) - 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
2026-08-21	2.71	2.73	0.01	0.37%	2.68	2.73	321388	8701	1.02%
2026-08-20	2.68	2.72	0.03	1.12%	2.68	2.74	447129	12154	1.42%
2026-08-19	2.72	2.69	-0.02	-0.74%	2.66	2.72	283004	7594	0.90%
2026-08-18	2.69	2.71	0.01	0.37%	2.68	2.72	372546	10057	1.18%
2026-08-17	2.71	2.70	-0.01	-0.37%	2.67	2.72	256265	6905	0.81%
2026-08-14	2.73	2.71	-0.01	-0.37%	2.69	2.74	274625	7455	0.87%
2026-08-13	2.77	2.72	-0.05	-1.81%	2.71	2.78	382436	10442	1.22%
2026-08-12	2.75	2.77	0.02	0.73%	2.73	2.80	342932	9472	1.09%
2026-08-11	2.81	2.75	-0.05	-1.79%	2.74	2.81	326746	9028	1.04%
2026-08-10	2.79	2.80	0.02	0.72%	2.77	2.82	349124	9773	1.11%
2026-08-07	2.82	2.78	-0.04	-1.42%	2.75	2.82	458604	12734	1.46%
2026-08-06	2.85	2.82	-0.04	-1.40%	2.79	2.88	453977	12813	1.44%
2026-08-05	2.90	2.86	-0.03	-1.04%	2.84	2.90	308508	8837	0.98%
2026-08-04	2.96	2.89	-0.08	-2.69%	2.88	2.98	461493	13435	1.47%
2026-08-03	2.97	2.97	0.00	0.00%	2.95	3.02	404525	12067	1.29%
2026-07-31	2.93	2.97	0.01	0.34%	2.92	2.99	545189	16106	1.73%
2026-07-30	2.89	2.96	0.06	2.07%	2.88	2.97	543462	16038	1.73%
2026-07-29	2.78	2.90	0.12	4.32%	2.77	2.92	738605	21264	2.35%
2026-07-28	2.77	2.78	0.00	0.00%	2.74	2.80	305031	8452	0.97%
2026-07-27	2.75	2.78	0.03	1.09%	2.72	2.80	298048	8247	0.95%
2026-07-24	2.84	2.75	-0.10	-3.51%	2.75	2.87	351350	9809	1.12%
2026-07-23	2.79	2.85	0.06	2.15%	2.75	2.85	383519	10780	1.22%
2026-07-22	2.81	2.79	-0.02	-0.71%	2.75	2.82	579015	16105	1.84%
2026-07-21	2.84	2.81	-0.04	-1.40%	2.80	2.90	674202	19215	2.14%
2026-07-20	2.83	2.85	0.03	1.06%	2.80	2.88	534996	15226	1.70%
2026-07-17	2.85	2.82	-0.02	-0.70%	2.81	2.90	587935	16768	1.87%
2026-07-16	2.77	2.84	0.07	2.53%	2.75	2.86	590292	16578	1.88%
2026-07-15	2.69	2.77	0.08	2.97%	2.66	2.80	653762	18062	2.08%
2026-07-14	2.60	2.69	0.09	3.46%	2.59	2.69	529567	14039	1.68%
2026-07-13	2.58	2.60	0.00	0.00%	2.56	2.63	468170	12158	1.49%
2026-07-10	2.53	2.60	0.07	2.77%	2.48	2.62	510269	13114	1.62%
2026-07-09	2.56	2.53	-0.03	-1.17%	2.51	2.57	324187	8200	1.03%
2026-07-08	2.58	2.56	-0.01	-0.39%	2.54	2.61	298921	7685	0.95%
2026-07-07	2.61	2.57	-0.03	-1.15%	2.55	2.62	374915	9672	1.19%
2026-07-06	2.57	2.60	0.03	1.17%	2.56	2.61	371857	9635	1.18%
2026-07-03	2.59	2.57	-0.01	-0.39%	2.55	2.63	421717	10903	1.34%
2026-07-02	2.56	2.58	0.02	0.78%	2.54	2.61	486417	12533	1.55%
2026-07-01	2.49	2.56	0.08	3.23%	2.48	2.59	558265	14188	1.77%
2026-06-30	2.50	2.48	-0.01	-0.40%	2.44	2.55	371389	9224	1.18%
2026-06-29	2.46	2.49	0.01	0.40%	2.41	2.55	521031	12989	1.66%
2026-06-26	2.54	2.48	-0.06	-2.36%	2.47	2.59	335789	8415	1.07%
2026-06-25	2.50	2.54	0.03	1.20%	2.45	2.55	519639	13006	1.65%
2026-06-24	2.56	2.51	-0.02	-0.79%	2.48	2.57	432853	10924	1.38%
2026-06-23	2.55	2.53	-0.03	-1.17%	2.53	2.63	368459	9508	1.17%
2026-06-22	2.57	2.56	-0.01	-0.39%	2.49	2.58	331291	8392	1.05%
2026-06-18	2.59	2.57	-0.02	-0.77%	2.55	2.62	249017	6424	0.79%
2026-06-17	2.65	2.59	-0.06	-2.26%	2.58	2.65	280418	7290	0.89%
2026-06-16	2.66	2.65	-0.02	-0.75%	2.62	2.68	270643	7161	0.86%
2026-06-15	2.68	2.67	0.02	0.75%	2.66	2.75	414649	11180	1.32%
2026-06-12	2.59	2.65	0.06	2.32%	2.57	2.68	364568	9596	1.16%
2026-06-11	2.57	2.59	0.00	0.00%	2.55	2.61	266333	6874	0.85%
2026-06-10	2.61	2.59	-0.03	-1.15%	2.56	2.62	395433	10189	1.26%
2026-06-09	2.61	2.62	0.00	0.00%	2.57	2.63	199708	5192	0.63%
2026-06-08	2.65	2.62	-0.05	-1.87%	2.58	2.66	399084	10448	1.27%
2026-06-05	2.67	2.67	0.03	1.14%	2.64	2.70	327295	8758	1.04%
2026-06-04	2.81	2.77	-0.04	-1.42%	2.77	2.81	328549	9145	1.04%
2026-06-03	2.81	2.81	0.00	0.00%	2.77	2.83	398408	11139	1.27%
2026-06-02	2.89	2.81	-0.07	-2.43%	2.80	2.90	553877	15747	1.76%
2026-06-01	2.84	2.88	0.07	2.49%	2.81	2.89	526894	15097	1.67%
2026-05-29	2.80	2.81	0.02	0.72%	2.79	2.86	466006	13180	1.48%
2026-05-28	2.82	2.79	-0.02	-0.71%	2.77	2.84	336289	9440	1.07%
2026-05-27	2.86	2.81	-0.06	-2.09%	2.79	2.88	369625	10458	1.18%
2026-05-26	2.85	2.87	0.02	0.70%	2.82	2.87	483957	13792	1.54%
2026-05-25	2.83	2.85	0.03	1.06%	2.82	2.88	357287	10204	1.14%
2026-05-22	2.89	2.82	-0.06	-2.08%	2.78	2.89	788331	22244	2.51%
2026-05-21	2.92	2.88	-0.04	-1.37%	2.87	2.96	368060	10733	1.17%
2026-05-20	2.96	2.92	-0.06	-2.01%	2.90	2.97	289136	8456	0.92%
2026-05-19	2.95	2.98	0.02	0.68%	2.94	2.99	270896	8037	0.86%
2026-05-18	3.00	2.96	-0.03	-1.00%	2.93	3.00	314840	9291	1.00%
2026-05-15	3.06	2.99	-0.07	-2.29%	2.98	3.07	408871	12330	1.30%
2026-05-14	3.13	3.06	-0.07	-2.24%	3.06	3.13	365850	11277	1.16%