南钢股份

600282
🏛️ 中国 →
5.08
最后更新: 2025-09-26
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 4.79 4.79 4.75 4.75 1,038.9K
09:35 4.75 4.77 4.74 4.74 679.5K
09:40 4.74 4.76 4.74 4.74 785.7K
09:45 4.74 4.78 4.74 4.78 1,767.3K
09:50 4.78 4.80 4.77 4.79 665.8K
09:55 4.80 4.80 4.77 4.78 425.2K
10:00 4.77 4.81 4.76 4.80 1,132.9K
10:05 4.81 4.82 4.80 4.82 1,213.7K
10:10 4.82 4.84 4.80 4.82 2,116.8K
10:15 4.82 4.82 4.79 4.79 1,261.9K
10:20 4.79 4.80 4.78 4.79 419.9K
10:25 4.79 4.82 4.78 4.80 650.6K
10:30 4.81 4.81 4.78 4.80 329.6K
10:35 4.79 4.81 4.79 4.81 168.7K
10:40 4.80 4.81 4.79 4.81 282.4K
10:45 4.81 4.81 4.80 4.80 94.1K
10:50 4.80 4.81 4.80 4.81 702.8K
10:55 4.80 4.82 4.80 4.81 382.3K
11:00 4.81 4.83 4.80 4.82 730.8K
11:05 4.83 4.85 4.82 4.84 811.5K
11:10 4.85 4.87 4.84 4.86 1,142.9K
11:15 4.86 4.87 4.85 4.86 799.2K
11:20 4.85 4.86 4.83 4.83 452.9K
11:25 4.83 4.84 4.82 4.82 309.9K
13:00 4.83 4.83 4.81 4.82 727.2K
13:05 4.82 4.85 4.81 4.84 960.3K
13:10 4.84 4.84 4.83 4.83 224.1K
13:15 4.84 4.85 4.83 4.84 430.3K
13:20 4.84 4.85 4.83 4.85 336.5K
13:25 4.85 4.86 4.84 4.85 303.6K
13:30 4.85 4.86 4.84 4.85 358.2K
13:35 4.86 4.86 4.85 4.85 334.2K
13:40 4.86 4.86 4.85 4.85 444.7K
13:45 4.86 4.87 4.85 4.86 452.2K
13:50 4.86 4.86 4.85 4.86 241.2K
13:55 4.85 4.86 4.84 4.86 581.8K
14:00 4.86 4.87 4.85 4.85 454.1K
14:05 4.84 4.85 4.83 4.84 385.3K
14:10 4.84 4.86 4.83 4.85 318.0K
14:15 4.86 4.86 4.85 4.86 155.8K
14:20 4.85 4.86 4.85 4.86 198.6K
14:25 4.86 4.86 4.84 4.84 450.2K
14:30 4.85 4.85 4.84 4.85 335.2K
14:35 4.85 4.86 4.84 4.85 269.7K
14:40 4.86 4.87 4.85 4.86 326.7K
14:45 4.86 4.87 4.86 4.86 880.2K
14:50 4.87 4.88 4.86 4.86 579.2K
14:55 4.86 4.88 4.86 4.86 277.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.80 5.13 4.79 5.08 53.5M
2025-09-25 4.88 4.91 4.81 4.82 29.5M
2025-09-24 4.78 4.88 4.74 4.86 28.6M
2025-09-23 4.81 4.82 4.72 4.81 26.5M
2025-09-22 4.85 4.85 4.76 4.81 29.0M
2025-09-19 4.81 4.88 4.80 4.85 22.3M
2025-09-18 4.87 4.88 4.78 4.80 30.3M
2025-09-17 4.84 4.88 4.80 4.87 24.8M
2025-09-16 4.91 4.95 4.79 4.86 28.8M
2025-09-15 4.99 5.00 4.83 4.88 46.5M
2025-09-12 4.90 5.10 4.87 5.01 59.2M
2025-09-11 4.90 4.93 4.82 4.89 39.2M
2025-09-10 5.02 5.05 4.95 5.00 30.0M
2025-09-09 4.99 5.06 4.96 5.05 42.1M
2025-09-08 4.77 5.03 4.76 5.00 56.4M
2025-09-05 4.74 4.81 4.71 4.81 34.3M
2025-09-04 4.78 4.78 4.67 4.73 37.5M
2025-09-03 4.79 4.84 4.74 4.80 33.1M
2025-09-02 4.78 4.79 4.72 4.77 32.9M
2025-09-01 4.79 4.84 4.74 4.79 41.0M
2025-08-29 4.73 4.81 4.66 4.78 68.7M
2025-08-28 4.71 4.77 4.64 4.73 38.1M
2025-08-27 4.79 4.82 4.71 4.71 40.5M
2025-08-26 4.85 4.86 4.75 4.81 61.8M
2025-08-25 4.78 4.88 4.75 4.82 48.4M
2025-08-22 4.80 4.82 4.73 4.77 54.9M
2025-08-21 4.72 4.85 4.70 4.80 65.4M
2025-08-20 4.56 4.79 4.55 4.72 98.2M
2025-08-19 4.40 4.48 4.39 4.47 35.5M
2025-08-18 4.42 4.43 4.37 4.38 36.2M
2025-08-15 4.39 4.45 4.38 4.41 25.9M
2025-08-14 4.47 4.49 4.40 4.40 27.2M
2025-08-13 4.52 4.54 4.45 4.47 34.5M
2025-08-12 4.52 4.54 4.49 4.51 18.8M
2025-08-11 4.60 4.61 4.51 4.52 32.5M
2025-08-08 4.53 4.62 4.53 4.58 22.6M
2025-08-07 4.57 4.58 4.48 4.54 26.4M
2025-08-06 4.62 4.62 4.54 4.58 23.1M
2025-08-05 4.54 4.65 4.52 4.60 27.6M
2025-08-04 4.50 4.54 4.43 4.52 28.7M
2025-08-01 4.57 4.60 4.50 4.51 31.7M
2025-07-31 4.70 4.72 4.52 4.55 44.9M
2025-07-30 4.69 4.88 4.68 4.74 59.1M
2025-07-29 4.58 4.72 4.58 4.71 35.9M
2025-07-28 4.71 4.73 4.58 4.59 48.5M
2025-07-25 4.74 4.79 4.71 4.74 27.1M
2025-07-24 4.71 4.76 4.64 4.74 36.8M
2025-07-23 4.85 4.87 4.72 4.73 42.5M
2025-07-22 4.67 4.84 4.67 4.82 54.1M
2025-07-21 4.64 4.73 4.64 4.66 40.9M
2025-07-18 4.60 4.64 4.57 4.59 25.7M
2025-07-17 4.53 4.61 4.51 4.59 27.8M
2025-07-16 4.58 4.59 4.50 4.53 29.2M
2025-07-15 4.59 4.63 4.55 4.57 35.1M
2025-07-14 4.52 4.61 4.52 4.59 38.0M
2025-07-11 4.55 4.59 4.53 4.54 46.8M
2025-07-10 4.48 4.56 4.47 4.55 33.8M
2025-07-09 4.53 4.56 4.46 4.49 34.9M
2025-07-08 4.47 4.54 4.43 4.52 39.1M
2025-07-07 4.40 4.50 4.38 4.48 45.1M
2025-07-04 4.38 4.46 4.37 4.41 46.2M
2025-07-03 4.40 4.42 4.30 4.39 47.2M
2025-07-02 4.29 4.45 4.27 4.41 76.4M
2025-07-01 4.20 4.31 4.17 4.29 51.7M
2025-06-30 4.10 4.23 4.09 4.20 79.7M
2025-06-27 4.09 4.12 4.08 4.10 32.5M
2025-06-26 4.12 4.14 4.08 4.08 34.9M
2025-06-25 4.11 4.13 4.09 4.12 24.2M
2025-06-24 4.09 4.12 4.08 4.11 22.6M
2025-06-23 4.09 4.11 4.06 4.09 22.8M
2025-06-20 4.09 4.11 4.07 4.09 19.5M
2025-06-19 4.14 4.15 4.07 4.09 34.7M
2025-06-18 4.11 4.15 4.08 4.14 30.7M
2025-06-17 4.12 4.13 4.10 4.11 13.7M
2025-06-16 4.11 4.15 4.10 4.11 25.3M
2025-06-13 4.10 4.14 4.09 4.12 33.4M
2025-06-12 4.15 4.16 4.08 4.09 49.8M
2025-06-11 4.14 4.18 4.13 4.15 28.9M
2025-06-10 4.15 4.17 4.13 4.14 29.2M
2025-06-09 4.17 4.18 4.14 4.16 20.9M
2025-06-06 4.15 4.17 4.14 4.17 22.2M
2025-06-05 4.17 4.18 4.14 4.14 27.9M
2025-06-04 4.16 4.19 4.15 4.16 25.1M
2025-06-03 4.24 4.24 4.14 4.16 53.9M
2025-05-30 4.27 4.29 4.24 4.26 29.5M
2025-05-29 4.27 4.30 4.27 4.27 18.3M
2025-05-28 4.28 4.30 4.26 4.29 14.4M
2025-05-27 4.33 4.34 4.26 4.28 22.3M
2025-05-26 4.29 4.36 4.26 4.33 22.4M
2025-05-23 4.31 4.36 4.29 4.29 24.7M
2025-05-22 4.27 4.32 4.24 4.30 28.3M
2025-05-21 4.26 4.28 4.24 4.27 17.3M
2025-05-20 4.28 4.29 4.25 4.26 19.8M
2025-05-19 4.26 4.29 4.22 4.27 26.8M
2025-05-16 4.33 4.35 4.24 4.27 28.9M
2025-05-15 4.36 4.39 4.33 4.33 22.7M
2025-05-14 4.42 4.42 4.34 4.36 25.0M
2025-05-13 4.39 4.42 4.36 4.41 28.8M
2025-05-12 4.34 4.39 4.31 4.35 25.3M
2025-05-09 4.32 4.43 4.30 4.34 47.5M
2025-05-08 4.36 4.39 4.34 4.37 28.9M
2025-05-07 4.39 4.42 4.34 4.37 29.5M
2025-05-06 4.34 4.41 4.26 4.38 44.5M
2025-04-30 4.37 4.38 4.25 4.32 29.2M
2025-04-29 4.38 4.49 4.35 4.36 30.4M
2025-04-28 4.37 4.46 4.34 4.40 45.3M
2025-04-25 4.33 4.37 4.33 4.34 21.2M
2025-04-24 4.32 4.34 4.27 4.34 29.0M
2025-04-23 4.28 4.36 4.27 4.31 39.8M
2025-04-22 4.24 4.29 4.21 4.27 28.1M
2025-04-21 4.24 4.33 4.22 4.24 36.9M
2025-04-18 4.23 4.26 4.20 4.24 18.1M
2025-04-17 4.17 4.26 4.16 4.23 34.5M
2025-04-16 4.21 4.23 4.16 4.18 33.0M
2025-04-15 4.24 4.25 4.17 4.21 37.9M
2025-04-14 4.23 4.25 4.20 4.24 40.6M
2025-04-11 4.25 4.27 4.20 4.21 34.3M
2025-04-10 4.26 4.33 4.21 4.28 45.1M
2025-04-09 4.34 4.34 4.18 4.24 59.8M
2025-04-08 4.35 4.42 4.29 4.37 42.0M
2025-04-07 4.59 4.62 4.25 4.31 51.9M
2025-04-03 4.64 4.71 4.62 4.70 19.4M
2025-04-02 4.72 4.74 4.65 4.67 21.6M
2025-04-01 4.61 4.76 4.56 4.72 37.4M
2025-03-31 4.72 4.74 4.56 4.61 32.3M
2025-03-28 4.78 4.80 4.66 4.74 29.2M
2025-03-27 4.73 4.81 4.67 4.77 37.3M
2025-03-26 4.78 4.84 4.66 4.75 51.4M
2025-03-25 4.84 4.89 4.77 4.81 47.7M
2025-03-24 4.73 4.87 4.63 4.85 67.6M
2025-03-21 4.65 4.85 4.63 4.72 72.2M
2025-03-20 4.61 4.65 4.50 4.62 50.2M
2025-03-19 4.68 4.68 4.57 4.60 36.0M
2025-03-18 4.77 4.77 4.64 4.67 34.3M
2025-03-17 4.80 4.82 4.72 4.76 34.6M
2025-03-14 4.76 4.82 4.66 4.81 41.4M
2025-03-13 4.70 4.79 4.67 4.76 34.5M
2025-03-12 4.84 4.84 4.71 4.73 26.8M
2025-03-11 4.69 4.83 4.65 4.82 41.0M
2025-03-10 4.78 4.87 4.61 4.69 50.5M
2025-03-07 4.53 4.83 4.51 4.78 81.0M
2025-03-06 4.75 4.76 4.50 4.54 78.5M
2025-03-05 4.78 4.80 4.63 4.75 33.7M
2025-03-04 4.78 4.84 4.73 4.78 29.3M
2025-03-03 4.81 4.90 4.75 4.78 48.0M
2025-02-28 4.70 4.81 4.67 4.80 56.1M
2025-02-27 4.58 4.74 4.51 4.73 79.9M
2025-02-26 4.32 4.57 4.31 4.56 65.6M
2025-02-25 4.33 4.37 4.28 4.31 24.0M
2025-02-24 4.35 4.39 4.32 4.34 34.5M
2025-02-21 4.36 4.40 4.33 4.34 22.9M
2025-02-20 4.39 4.39 4.32 4.36 26.7M
2025-02-19 4.40 4.44 4.36 4.39 22.9M
2025-02-18 4.38 4.43 4.36 4.41 24.1M
2025-02-17 4.38 4.41 4.34 4.39 20.9M
2025-02-14 4.44 4.46 4.37 4.39 26.3M
2025-02-13 4.46 4.50 4.43 4.45 21.8M
2025-02-12 4.54 4.56 4.45 4.47 25.7M
2025-02-11 4.49 4.61 4.48 4.53 29.8M
2025-02-10 4.58 4.63 4.50 4.50 30.6M
2025-02-07 4.44 4.57 4.43 4.56 36.8M
2025-02-06 4.49 4.57 4.41 4.45 40.5M
2025-02-05 4.66 4.67 4.48 4.49 44.6M
2025-01-27 4.42 4.70 4.42 4.64 46.9M
2025-01-24 4.33 4.47 4.32 4.42 34.9M
2025-01-23 4.36 4.41 4.32 4.33 24.4M
2025-01-22 4.31 4.36 4.27 4.34 21.5M
2025-01-21 4.45 4.47 4.30 4.32 33.2M
2025-01-20 4.46 4.50 4.42 4.44 36.3M
2025-01-17 4.52 4.52 4.39 4.43 27.0M
2025-01-16 4.44 4.53 4.42 4.52 39.8M
2025-01-15 4.45 4.51 4.43 4.44 33.4M
2025-01-14 4.51 4.54 4.38 4.48 56.1M
2025-01-13 4.44 4.52 4.38 4.50 26.4M
2025-01-10 4.55 4.59 4.43 4.48 33.3M
2025-01-09 4.51 4.55 4.45 4.51 23.7M
2025-01-08 4.51 4.57 4.41 4.51 38.8M
2025-01-07 4.60 4.62 4.47 4.54 41.7M
2025-01-06 4.58 4.63 4.50 4.61 51.3M
2025-01-03 4.64 4.71 4.57 4.59 36.3M
2025-01-02 4.69 4.78 4.54 4.58 49.3M