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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 4.67 4.72 4.65 4.69 34.3M
2024-12-30 4.60 4.69 4.57 4.66 33.5M
2024-12-27 4.71 4.75 4.62 4.63 28.0M
2024-12-26 4.64 4.70 4.59 4.69 26.9M
2024-12-25 4.62 4.63 4.57 4.62 24.9M
2024-12-24 4.55 4.62 4.55 4.60 26.2M
2024-12-23 4.57 4.63 4.55 4.57 33.4M
2024-12-20 4.69 4.73 4.56 4.58 39.9M
2024-12-19 4.68 4.74 4.61 4.71 25.6M
2024-12-18 4.62 4.78 4.62 4.71 43.8M
2024-12-17 4.61 4.67 4.58 4.63 51.5M
2024-12-16 4.48 4.65 4.48 4.63 63.6M
2024-12-13 4.54 4.60 4.49 4.50 79.0M
2024-12-12 4.53 4.58 4.47 4.56 42.4M
2024-12-11 4.42 4.55 4.42 4.54 59.4M
2024-12-10 4.56 4.57 4.41 4.43 49.3M
2024-12-09 4.43 4.55 4.43 4.48 40.5M
2024-12-06 4.37 4.46 4.35 4.45 43.4M
2024-12-05 4.32 4.37 4.30 4.36 29.5M
2024-12-04 4.28 4.34 4.25 4.32 32.9M
2024-12-03 4.28 4.28 4.23 4.28 25.8M
2024-12-02 4.18 4.30 4.16 4.27 54.3M
2024-11-29 4.14 4.19 4.14 4.16 26.6M
2024-11-28 4.15 4.17 4.11 4.13 19.0M
2024-11-27 4.10 4.16 4.03 4.15 28.9M
2024-11-26 4.09 4.13 4.07 4.10 20.5M
2024-11-25 4.11 4.16 4.08 4.09 30.1M
2024-11-22 4.23 4.30 4.10 4.10 42.1M
2024-11-21 4.23 4.26 4.20 4.23 25.9M
2024-11-20 4.23 4.25 4.20 4.24 31.3M
2024-11-19 4.28 4.30 4.20 4.25 35.4M
2024-11-18 4.24 4.34 4.23 4.28 51.2M
2024-11-15 4.21 4.27 4.21 4.21 26.3M
2024-11-14 4.30 4.32 4.22 4.23 33.5M
2024-11-13 4.29 4.34 4.27 4.31 27.0M
2024-11-12 4.35 4.39 4.28 4.31 49.2M
2024-11-11 4.43 4.44 4.33 4.36 38.7M
2024-11-08 4.53 4.55 4.41 4.43 46.2M
2024-11-07 4.40 4.50 4.36 4.50 53.2M
2024-11-06 4.47 4.48 4.38 4.40 52.8M
2024-11-05 4.38 4.47 4.38 4.47 41.3M
2024-11-04 4.38 4.42 4.30 4.42 41.4M
2024-11-01 4.36 4.46 4.31 4.38 63.4M
2024-10-31 4.28 4.38 4.25 4.34 42.0M
2024-10-30 4.31 4.35 4.22 4.28 34.2M
2024-10-29 4.51 4.52 4.30 4.33 68.7M
2024-10-28 4.40 4.57 4.40 4.50 81.4M
2024-10-25 4.32 4.38 4.31 4.37 27.1M
2024-10-24 4.43 4.44 4.31 4.34 32.7M
2024-10-23 4.49 4.52 4.43 4.45 34.3M
2024-10-22 4.45 4.50 4.44 4.49 32.1M
2024-10-21 4.63 4.64 4.45 4.47 51.1M
2024-10-18 4.60 4.69 4.51 4.60 38.7M
2024-10-17 4.67 4.70 4.60 4.60 23.0M
2024-10-16 4.58 4.73 4.54 4.66 33.9M
2024-10-15 4.71 4.75 4.56 4.57 30.3M
2024-10-14 4.70 4.78 4.60 4.72 44.8M
2024-10-11 4.68 4.75 4.54 4.58 35.3M
2024-10-10 4.46 4.82 4.46 4.68 71.4M
2024-10-09 4.70 4.70 4.46 4.48 80.8M
2024-10-08 5.30 5.33 4.69 4.75 121.7M
2024-09-30 4.71 4.93 4.66 4.85 97.6M
2024-09-27 4.65 4.72 4.54 4.61 21.1M
2024-09-26 4.36 4.60 4.32 4.60 37.7M
2024-09-25 4.42 4.54 4.36 4.38 41.1M
2024-09-24 4.06 4.35 4.06 4.35 43.0M
2024-09-23 4.10 4.17 4.08 4.15 17.0M
2024-09-20 4.12 4.14 4.04 4.11 18.0M
2024-09-19 4.10 4.14 4.01 4.12 20.2M
2024-09-18 4.06 4.08 3.98 4.06 22.5M
2024-09-13 4.05 4.13 4.02 4.03 16.2M
2024-09-12 4.07 4.08 4.00 4.03 14.3M
2024-09-11 4.07 4.09 3.98 4.02 20.1M
2024-09-10 4.09 4.12 4.03 4.10 19.8M
2024-09-09 4.20 4.23 4.05 4.08 33.4M
2024-09-06 4.27 4.33 4.21 4.22 17.1M
2024-09-05 4.26 4.32 4.23 4.26 16.7M
2024-09-04 4.22 4.29 4.18 4.27 19.7M
2024-09-03 4.25 4.30 4.22 4.24 21.1M
2024-09-02 4.23 4.31 4.14 4.28 31.7M
2024-08-30 4.20 4.33 4.17 4.23 29.5M
2024-08-29 4.20 4.23 4.15 4.20 18.0M
2024-08-28 4.19 4.24 4.18 4.21 16.5M
2024-08-27 4.27 4.28 4.13 4.19 26.3M
2024-08-26 4.26 4.28 4.23 4.27 15.7M
2024-08-23 4.24 4.29 4.22 4.24 16.2M
2024-08-22 4.26 4.28 4.23 4.25 19.9M
2024-08-21 4.30 4.31 4.19 4.26 30.6M
2024-08-20 4.35 4.42 4.26 4.30 37.0M
2024-08-19 4.25 4.36 4.24 4.30 29.3M
2024-08-16 4.29 4.36 4.24 4.26 33.5M
2024-08-15 4.35 4.38 4.26 4.29 38.3M
2024-08-14 4.44 4.46 4.35 4.35 17.6M
2024-08-13 4.41 4.45 4.38 4.43 15.5M
2024-08-12 4.44 4.48 4.40 4.43 17.2M
2024-08-09 4.52 4.52 4.43 4.44 25.1M
2024-08-08 4.41 4.52 4.37 4.51 23.4M
2024-08-07 4.33 4.49 4.32 4.39 36.6M
2024-08-06 4.43 4.45 4.28 4.33 26.9M
2024-08-05 4.46 4.49 4.40 4.42 32.5M
2024-08-02 4.49 4.53 4.46 4.48 18.8M
2024-08-01 4.55 4.57 4.45 4.50 27.2M
2024-07-31 4.48 4.53 4.43 4.50 31.2M
2024-07-30 4.48 4.51 4.43 4.46 16.1M
2024-07-29 4.48 4.50 4.44 4.48 18.2M
2024-07-26 4.49 4.52 4.44 4.48 20.0M
2024-07-25 4.52 4.52 4.42 4.48 23.5M
2024-07-24 4.40 4.54 4.37 4.53 45.5M
2024-07-23 4.64 4.65 4.38 4.38 56.1M
2024-07-22 4.75 4.77 4.61 4.64 36.6M
2024-07-19 4.77 4.82 4.72 4.77 23.5M
2024-07-18 4.84 4.86 4.71 4.77 33.3M
2024-07-17 4.94 4.98 4.82 4.88 30.0M
2024-07-16 5.02 5.05 4.93 4.96 23.4M
2024-07-15 4.97 5.07 4.94 5.05 29.8M
2024-07-12 5.07 5.12 4.98 4.99 34.9M
2024-07-11 5.01 5.07 4.97 5.05 27.8M
2024-07-10 5.14 5.17 4.95 5.01 41.0M
2024-07-09 5.25 5.26 5.10 5.16 39.6M
2024-07-08 5.12 5.29 5.11 5.28 49.0M
2024-07-05 5.10 5.13 5.03 5.13 22.0M
2024-07-04 5.11 5.14 5.06 5.08 21.7M
2024-07-03 5.10 5.17 5.07 5.11 32.3M
2024-07-02 5.08 5.12 5.01 5.09 26.3M
2024-07-01 4.98 5.10 4.96 5.05 30.9M
2024-06-28 5.02 5.04 4.96 4.98 28.5M
2024-06-27 5.09 5.09 4.98 5.03 24.2M
2024-06-26 4.98 5.08 4.95 5.06 30.4M
2024-06-25 4.94 5.04 4.91 4.98 27.9M
2024-06-24 4.91 4.97 4.87 4.93 27.8M
2024-06-21 4.96 5.02 4.93 4.93 22.7M
2024-06-20 4.95 5.10 4.94 4.98 29.0M
2024-06-19 4.95 4.98 4.88 4.97 26.5M
2024-06-18 4.94 4.99 4.89 4.98 24.1M
2024-06-17 5.09 5.09 4.88 4.91 46.2M
2024-06-14 4.97 5.08 4.89 5.04 61.0M
2024-06-13 5.02 5.03 4.91 4.99 28.0M
2024-06-12 5.00 5.04 4.91 5.01 27.3M
2024-06-11 5.11 5.12 4.96 5.00 30.5M
2024-06-07 5.05 5.15 5.03 5.10 28.0M
2024-06-06 5.02 5.14 5.01 5.04 31.2M
2024-06-05 5.14 5.18 5.00 5.03 31.9M
2024-06-04 5.08 5.18 5.03 5.14 26.5M
2024-06-03 5.08 5.22 5.03 5.07 41.4M
2024-05-31 5.16 5.30 5.14 5.14 71.0M
2024-05-30 5.11 5.19 5.11 5.16 35.8M
2024-05-29 5.02 5.15 4.98 5.10 38.7M
2024-05-28 5.04 5.05 4.95 5.01 22.1M
2024-05-27 4.89 5.10 4.89 5.01 36.6M
2024-05-24 4.84 5.02 4.84 4.90 35.6M
2024-05-23 5.02 5.03 4.88 4.92 52.8M
2024-05-22 5.05 5.16 5.00 5.02 48.7M
2024-05-21 5.07 5.11 5.02 5.04 27.3M
2024-05-20 5.12 5.14 5.00 5.10 40.4M
2024-05-17 5.11 5.14 4.94 5.06 56.9M
2024-05-16 5.17 5.22 5.09 5.12 39.2M
2024-05-15 5.17 5.24 5.15 5.17 22.3M
2024-05-14 5.30 5.35 5.17 5.18 41.6M
2024-05-13 5.20 5.33 5.13 5.28 48.3M
2024-05-10 5.06 5.21 5.03 5.20 56.2M
2024-05-09 5.30 5.36 5.25 5.27 38.9M
2024-05-08 5.43 5.45 5.26 5.30 46.6M
2024-05-07 5.46 5.52 5.42 5.44 35.9M
2024-05-06 5.43 5.52 5.38 5.46 41.0M
2024-04-30 5.37 5.55 5.33 5.44 49.4M
2024-04-29 5.29 5.36 5.17 5.33 43.0M
2024-04-26 5.30 5.40 5.21 5.33 42.9M
2024-04-25 5.26 5.36 5.22 5.32 41.9M
2024-04-24 5.15 5.27 5.10 5.25 33.8M
2024-04-23 5.32 5.38 5.13 5.16 57.6M
2024-04-22 5.42 5.49 5.30 5.32 41.6M
2024-04-19 5.26 5.50 5.23 5.42 46.4M
2024-04-18 5.25 5.33 5.19 5.30 43.6M
2024-04-17 5.01 5.25 5.01 5.25 47.0M
2024-04-16 5.08 5.16 5.02 5.05 46.5M
2024-04-15 5.03 5.14 4.93 5.07 39.8M
2024-04-12 5.00 5.05 4.96 5.01 26.9M
2024-04-11 4.86 5.06 4.83 4.99 42.1M
2024-04-10 4.81 4.96 4.80 4.90 34.7M
2024-04-09 4.78 4.83 4.72 4.82 33.6M
2024-04-08 4.87 4.90 4.77 4.78 33.4M
2024-04-03 4.80 4.88 4.75 4.88 33.3M
2024-04-02 4.69 4.81 4.69 4.79 33.0M
2024-04-01 4.71 4.75 4.66 4.69 30.4M
2024-03-29 4.63 4.73 4.63 4.71 26.9M
2024-03-28 4.62 4.70 4.56 4.63 32.3M
2024-03-27 4.54 4.69 4.52 4.62 45.6M
2024-03-26 4.49 4.58 4.49 4.53 29.3M
2024-03-25 4.53 4.57 4.48 4.50 34.0M
2024-03-22 4.48 4.54 4.44 4.51 28.5M
2024-03-21 4.45 4.54 4.43 4.51 29.8M
2024-03-20 4.51 4.56 4.44 4.46 29.7M
2024-03-19 4.47 4.55 4.46 4.53 40.6M
2024-03-18 4.51 4.52 4.41 4.46 47.1M
2024-03-15 4.43 4.54 4.37 4.54 47.3M
2024-03-14 4.46 4.52 4.40 4.42 38.2M
2024-03-13 4.41 4.49 4.34 4.45 46.9M
2024-03-12 4.51 4.53 4.32 4.42 64.5M
2024-03-11 4.59 4.75 4.43 4.51 71.0M
2024-03-08 4.49 4.64 4.48 4.61 53.9M
2024-03-07 4.31 4.54 4.30 4.47 68.6M
2024-03-06 4.32 4.39 4.28 4.30 24.6M
2024-03-05 4.32 4.35 4.26 4.31 36.7M
2024-03-04 4.23 4.33 4.18 4.32 43.6M
2024-03-01 4.27 4.40 4.21 4.24 40.5M
2024-02-29 4.18 4.26 4.18 4.25 37.4M
2024-02-28 4.18 4.28 4.14 4.20 49.9M
2024-02-27 4.16 4.25 4.11 4.17 42.6M
2024-02-26 4.14 4.19 4.10 4.16 43.3M
2024-02-23 4.15 4.20 4.10 4.15 50.1M
2024-02-22 4.17 4.30 4.15 4.22 34.4M
2024-02-21 4.18 4.25 4.12 4.18 47.6M
2024-02-20 4.09 4.30 4.09 4.22 64.9M
2024-02-19 4.14 4.14 4.01 4.08 71.7M
2024-02-08 4.00 4.20 3.98 4.09 91.1M
2024-02-07 3.81 4.01 3.77 4.00 100.5M
2024-02-06 3.62 3.82 3.61 3.79 65.8M
2024-02-05 3.64 3.77 3.57 3.66 74.5M
2024-02-02 3.70 3.80 3.56 3.64 81.0M
2024-02-01 3.70 3.76 3.66 3.68 48.7M
2024-01-31 3.67 3.76 3.67 3.70 39.9M
2024-01-30 3.76 3.78 3.69 3.70 40.2M
2024-01-29 3.75 3.82 3.73 3.75 38.8M
2024-01-26 3.70 3.77 3.69 3.74 42.5M
2024-01-25 3.56 3.72 3.54 3.68 61.4M
2024-01-24 3.47 3.58 3.43 3.54 34.9M
2024-01-23 3.40 3.50 3.33 3.48 39.8M
2024-01-22 3.58 3.58 3.37 3.41 39.3M
2024-01-19 3.64 3.64 3.56 3.56 25.2M
2024-01-18 3.67 3.69 3.50 3.64 44.0M
2024-01-17 3.67 3.73 3.64 3.68 40.4M
2024-01-16 3.52 3.70 3.51 3.67 76.4M
2024-01-15 3.50 3.57 3.41 3.54 123.9M
2024-01-11 3.68 3.69 3.67 3.68 100.8M
2024-01-10 3.69 3.71 3.68 3.69 50.9M
2024-01-09 3.71 3.71 3.68 3.70 51.8M
2024-01-08 3.85 3.88 3.69 3.70 89.4M
2024-01-05 3.87 3.92 3.84 3.86 113.4M
2024-01-04 3.75 3.90 3.74 3.86 102.7M
2024-01-03 3.71 3.77 3.71 3.74 43.9M
2024-01-02 3.70 3.72 3.70 3.72 53.5M