沙钢股份

002075
🏛️ 中国 →
5.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.61 5.65 5.60 5.63 1,768.3K
09:35 5.64 5.65 5.63 5.65 914.5K
09:40 5.65 5.66 5.63 5.63 1,071.3K
09:45 5.63 5.64 5.62 5.63 758.0K
09:50 5.62 5.63 5.61 5.61 1,065.8K
09:55 5.61 5.62 5.59 5.60 1,653.5K
10:00 5.60 5.61 5.60 5.60 546.5K
10:05 5.60 5.65 5.60 5.65 954.3K
10:10 5.64 5.65 5.63 5.65 918.3K
10:15 5.65 5.65 5.63 5.65 507.6K
10:20 5.64 5.67 5.64 5.66 604.9K
10:25 5.66 5.67 5.66 5.67 326.7K
10:30 5.67 5.67 5.66 5.67 560.9K
10:35 5.66 5.68 5.65 5.67 580.7K
10:40 5.67 5.68 5.66 5.66 221.7K
10:45 5.66 5.67 5.66 5.66 151.6K
10:50 5.66 5.67 5.66 5.66 383.8K
10:55 5.67 5.67 5.66 5.66 68.2K
11:00 5.66 5.67 5.65 5.66 329.6K
11:05 5.67 5.67 5.66 5.66 215.5K
11:10 5.66 5.66 5.64 5.65 262.5K
11:15 5.65 5.66 5.64 5.65 313.6K
11:20 5.65 5.65 5.63 5.63 439.5K
11:25 5.63 5.64 5.62 5.63 588.0K
13:00 5.63 5.63 5.61 5.61 331.7K
13:05 5.62 5.62 5.61 5.62 223.0K
13:10 5.62 5.62 5.61 5.62 137.8K
13:15 5.62 5.62 5.61 5.62 186.2K
13:20 5.61 5.62 5.61 5.61 247.4K
13:25 5.62 5.62 5.60 5.60 664.8K
13:30 5.61 5.61 5.60 5.61 1,008.0K
13:35 5.60 5.62 5.60 5.61 818.7K
13:40 5.60 5.61 5.60 5.60 503.3K
13:45 5.61 5.61 5.58 5.61 1,307.3K
13:50 5.60 5.61 5.59 5.59 556.4K
13:55 5.60 5.60 5.58 5.58 550.4K
14:00 5.58 5.60 5.58 5.59 416.0K
14:05 5.59 5.60 5.58 5.59 444.5K
14:10 5.59 5.60 5.58 5.58 501.6K
14:15 5.58 5.59 5.58 5.59 967.7K
14:20 5.59 5.59 5.57 5.58 626.9K
14:25 5.58 5.58 5.57 5.57 790.4K
14:30 5.58 5.58 5.56 5.57 1,635.0K
14:35 5.56 5.57 5.55 5.56 1,379.6K
14:40 5.56 5.57 5.55 5.57 702.0K
14:45 5.57 5.58 5.56 5.57 838.3K
14:50 5.56 5.57 5.55 5.56 1,120.1K
14:55 5.56 5.57 5.56 5.57 399.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.55 5.64 5.47 5.63 34.2M
2025-09-26 5.62 5.68 5.55 5.55 32.0M
2025-09-25 5.68 5.74 5.64 5.66 24.8M
2025-09-24 5.73 5.73 5.62 5.71 29.9M
2025-09-23 5.75 5.76 5.53 5.63 48.6M
2025-09-22 5.84 5.87 5.69 5.75 47.5M
2025-09-19 5.88 5.94 5.82 5.83 38.4M
2025-09-18 6.10 6.12 5.80 5.86 84.9M
2025-09-17 5.86 6.32 5.83 6.10 111.0M
2025-09-16 5.92 5.94 5.85 5.87 39.6M
2025-09-15 5.98 6.00 5.85 5.90 48.9M
2025-09-12 5.94 6.08 5.91 6.00 56.4M
2025-09-11 5.90 5.96 5.80 5.95 46.1M
2025-09-10 5.89 5.93 5.85 5.90 35.5M
2025-09-09 5.90 6.00 5.82 5.90 43.3M
2025-09-08 5.92 5.96 5.86 5.92 46.2M
2025-09-05 5.84 5.92 5.77 5.91 42.3M
2025-09-04 5.91 6.02 5.72 5.80 60.8M
2025-09-03 6.10 6.12 5.90 5.93 55.0M
2025-09-02 6.23 6.29 6.02 6.10 62.7M
2025-09-01 6.32 6.37 6.22 6.24 51.8M
2025-08-29 6.35 6.35 6.26 6.33 50.5M
2025-08-28 6.34 6.42 6.13 6.36 78.1M
2025-08-27 6.62 6.71 6.36 6.36 95.6M
2025-08-26 6.44 6.77 6.36 6.59 136.4M
2025-08-25 6.45 6.51 6.30 6.43 93.7M
2025-08-22 6.48 6.58 6.38 6.47 71.0M
2025-08-21 6.67 6.72 6.46 6.50 77.6M
2025-08-20 6.56 6.62 6.48 6.62 46.0M
2025-08-19 6.61 6.68 6.51 6.56 55.1M
2025-08-18 6.74 6.83 6.55 6.61 69.4M
2025-08-15 6.48 6.77 6.46 6.64 77.1M
2025-08-14 6.80 6.83 6.49 6.52 94.5M
2025-08-13 6.95 7.07 6.63 6.81 118.1M
2025-08-12 6.95 7.12 6.89 6.93 97.4M
2025-08-11 6.95 7.08 6.79 6.95 165.7M
2025-08-08 6.54 7.24 6.54 7.01 259.2M
2025-08-07 6.68 6.70 6.48 6.58 55.4M
2025-08-06 6.61 6.73 6.55 6.70 64.0M
2025-08-05 6.60 6.65 6.52 6.63 86.7M
2025-08-04 6.45 6.72 6.33 6.62 157.0M
2025-08-01 5.95 6.47 5.94 6.39 138.2M
2025-07-31 6.10 6.11 5.92 5.95 55.3M
2025-07-30 6.09 6.21 6.08 6.12 43.3M
2025-07-29 6.06 6.11 6.01 6.11 41.5M
2025-07-28 6.14 6.14 6.02 6.06 41.0M
2025-07-25 6.20 6.26 6.13 6.15 39.4M
2025-07-24 6.11 6.19 6.10 6.18 47.6M
2025-07-23 6.20 6.37 6.15 6.17 71.9M
2025-07-22 6.18 6.23 6.08 6.22 58.7M
2025-07-21 6.08 6.20 6.07 6.17 61.1M
2025-07-18 6.00 6.08 5.99 6.03 34.3M
2025-07-17 5.95 6.05 5.88 5.99 50.5M
2025-07-16 6.03 6.10 5.88 5.94 50.9M
2025-07-15 5.95 6.08 5.92 6.04 61.4M
2025-07-14 5.95 6.02 5.88 5.95 45.0M
2025-07-11 5.86 6.01 5.86 5.95 47.7M
2025-07-10 5.88 5.91 5.84 5.87 28.1M
2025-07-09 5.92 5.98 5.84 5.87 30.3M
2025-07-08 5.85 5.94 5.83 5.92 35.7M
2025-07-07 5.90 5.91 5.82 5.86 35.9M
2025-07-04 5.95 6.10 5.89 5.91 51.8M
2025-07-03 6.02 6.05 5.83 5.95 59.9M
2025-07-02 5.92 6.05 5.88 6.01 62.8M
2025-07-01 5.85 5.99 5.78 5.95 60.5M
2025-06-30 5.60 5.98 5.59 5.82 85.1M
2025-06-27 5.50 5.69 5.48 5.61 43.8M
2025-06-26 5.57 5.60 5.48 5.49 34.6M
2025-06-25 5.57 5.61 5.53 5.58 30.2M
2025-06-24 5.46 5.62 5.45 5.54 31.6M
2025-06-23 5.40 5.46 5.37 5.45 17.7M
2025-06-20 5.42 5.45 5.38 5.42 17.0M
2025-06-19 5.57 5.57 5.37 5.41 34.5M
2025-06-18 5.60 5.60 5.49 5.57 28.0M
2025-06-17 5.69 5.69 5.59 5.62 24.4M
2025-06-16 5.65 5.71 5.63 5.67 18.5M
2025-06-13 5.79 5.79 5.65 5.68 36.2M
2025-06-12 5.85 5.85 5.77 5.80 26.1M
2025-06-11 5.81 5.92 5.80 5.85 26.1M
2025-06-10 5.92 5.95 5.73 5.82 36.1M
2025-06-09 5.77 5.99 5.75 5.92 51.9M
2025-06-06 5.82 5.86 5.76 5.77 28.7M
2025-06-05 5.91 5.91 5.77 5.79 28.6M
2025-06-04 5.78 5.90 5.78 5.87 32.9M
2025-06-03 5.77 5.85 5.72 5.77 33.1M
2025-05-30 5.85 5.90 5.78 5.85 24.8M
2025-05-29 5.80 5.92 5.79 5.86 26.1M
2025-05-28 5.87 5.92 5.73 5.82 36.5M
2025-05-27 5.91 5.95 5.85 5.87 26.3M
2025-05-26 5.97 6.01 5.86 5.93 33.0M
2025-05-23 6.07 6.12 5.95 5.97 40.3M
2025-05-22 6.07 6.29 6.05 6.08 59.4M
2025-05-21 6.24 6.26 6.03 6.07 59.6M
2025-05-20 6.26 6.34 6.23 6.27 55.3M
2025-05-19 5.86 6.37 5.82 6.26 106.1M
2025-05-16 5.86 5.91 5.80 5.86 26.8M
2025-05-15 6.08 6.10 5.85 5.87 45.3M
2025-05-14 6.00 6.10 5.95 6.05 38.9M
2025-05-13 6.06 6.13 5.98 6.01 32.9M
2025-05-12 6.05 6.09 5.98 6.01 32.7M
2025-05-09 6.12 6.15 5.98 6.04 35.3M
2025-05-08 6.05 6.17 5.98 6.12 44.8M
2025-05-07 6.14 6.22 6.02 6.06 54.4M
2025-05-06 5.87 6.11 5.72 6.06 65.1M
2025-04-30 5.97 6.09 5.77 5.87 69.8M
2025-04-29 5.90 6.08 5.90 5.98 38.1M
2025-04-28 6.12 6.15 5.86 5.89 56.0M
2025-04-25 6.02 6.19 5.96 6.12 54.4M
2025-04-24 6.00 6.08 5.92 6.04 44.7M
2025-04-23 5.90 6.05 5.86 5.99 52.3M
2025-04-22 5.73 5.94 5.70 5.91 51.1M
2025-04-21 5.78 5.84 5.67 5.73 45.3M
2025-04-18 5.79 5.90 5.66 5.84 53.5M
2025-04-17 5.54 5.86 5.54 5.79 67.9M
2025-04-16 5.51 5.64 5.45 5.58 44.9M
2025-04-15 5.45 5.65 5.41 5.55 58.3M
2025-04-14 5.40 5.62 5.35 5.40 62.1M
2025-04-11 5.07 5.25 5.04 5.20 40.7M
2025-04-10 5.09 5.25 5.08 5.11 43.8M
2025-04-09 4.95 5.08 4.51 5.00 66.9M
2025-04-08 5.28 5.38 4.84 4.98 97.3M
2025-04-07 5.55 5.75 5.38 5.38 48.4M
2025-04-03 5.78 6.03 5.75 5.98 56.2M
2025-04-02 5.68 5.90 5.64 5.82 48.7M
2025-04-01 5.76 5.78 5.64 5.67 27.0M
2025-03-31 5.80 5.80 5.64 5.73 31.0M
2025-03-28 5.91 5.94 5.80 5.81 27.6M
2025-03-27 5.98 6.00 5.87 5.90 30.4M
2025-03-26 5.90 6.04 5.90 5.98 38.3M
2025-03-25 5.96 6.03 5.88 5.91 35.4M
2025-03-24 6.30 6.32 5.84 6.02 86.3M
2025-03-21 6.26 6.49 6.19 6.33 66.6M
2025-03-20 6.30 6.33 6.21 6.22 40.7M
2025-03-19 6.30 6.37 6.24 6.29 35.2M
2025-03-18 6.35 6.37 6.28 6.31 34.5M
2025-03-17 6.45 6.46 6.27 6.33 63.8M
2025-03-14 6.55 6.58 6.37 6.47 75.0M
2025-03-13 6.35 6.62 6.28 6.58 106.0M
2025-03-12 6.20 6.67 6.20 6.32 94.5M
2025-03-11 6.26 6.33 6.08 6.18 60.1M
2025-03-10 6.20 6.64 6.20 6.33 87.0M
2025-03-07 6.19 6.36 6.14 6.20 54.1M
2025-03-06 6.26 6.32 6.15 6.20 76.4M
2025-03-05 5.80 6.30 5.74 6.25 124.2M
2025-03-04 5.72 5.87 5.68 5.81 33.9M
2025-03-03 5.87 5.97 5.70 5.74 52.8M
2025-02-28 6.10 6.14 5.80 5.84 65.2M
2025-02-27 6.23 6.27 5.99 6.13 67.9M
2025-02-26 5.88 6.31 5.88 6.20 114.6M
2025-02-25 5.98 5.98 5.86 5.88 43.5M
2025-02-24 5.90 6.22 5.75 6.05 95.2M
2025-02-21 5.97 6.03 5.90 5.95 53.6M
2025-02-20 5.90 6.13 5.88 5.98 57.4M
2025-02-19 5.83 5.91 5.78 5.89 38.4M
2025-02-18 5.98 6.00 5.78 5.79 44.5M
2025-02-17 5.98 6.15 5.93 5.98 49.1M
2025-02-14 6.06 6.08 5.91 5.95 54.7M
2025-02-13 6.24 6.28 6.01 6.10 57.3M
2025-02-12 6.11 6.40 6.07 6.28 74.6M
2025-02-11 6.04 6.21 5.88 6.11 97.7M
2025-02-10 5.71 6.18 5.70 6.13 99.5M
2025-02-07 5.66 5.81 5.61 5.75 72.6M
2025-02-06 5.40 5.77 5.38 5.66 82.8M
2025-02-05 5.35 5.48 5.31 5.38 41.7M
2025-01-27 5.41 5.46 5.31 5.31 38.1M
2025-01-24 5.31 5.43 5.27 5.41 43.7M
2025-01-23 5.50 5.60 5.29 5.29 64.2M
2025-01-22 5.50 5.55 5.38 5.42 39.8M
2025-01-21 5.86 5.92 5.34 5.50 89.6M
2025-01-20 5.69 5.84 5.63 5.81 53.8M
2025-01-17 5.55 5.67 5.48 5.64 41.8M
2025-01-16 5.58 5.75 5.50 5.56 44.2M
2025-01-15 5.61 5.65 5.47 5.56 41.2M
2025-01-14 5.40 5.64 5.36 5.61 59.2M
2025-01-13 5.36 5.44 5.11 5.36 56.2M
2025-01-10 5.54 5.71 5.42 5.44 72.0M
2025-01-09 5.54 5.68 5.50 5.54 55.7M
2025-01-08 5.81 5.81 5.36 5.54 99.5M
2025-01-07 5.98 6.10 5.39 5.84 112.8M
2025-01-06 5.92 6.17 5.90 5.98 58.9M
2025-01-03 6.19 6.24 5.88 5.90 73.6M
2025-01-02 6.27 6.36 6.08 6.15 72.2M