沙钢股份(002075)股票信息
| 股票代码 | 002075 |
| 股票名称 | 沙钢股份 |
| 最新价/元 | 6.15 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.49 |
| 买入/元 | 6.14 |
| 卖出/元 | 6.15 |
| 昨收/元 | 6.18 |
| 今开/元 | 6.20 |
| 最高/元 | 6.26 |
| 最低/元 | 6.13 |
| 成交量/手 | 394329.00 |
| 成交额/万 | 24350.35 |
| 股净值/元 | 87.86 |
| 市净率 | 2.08 |
| 总市值/万 | 1349202.65 |
| 流通值/万 | 1349200.48 |
| 换手率/% | 1.80 |
| 入市日期 | 2006-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
沙钢股份(002075)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.20 | 6.15 | -0.03 | -0.49 | 394329.00 | 24350.35 | 1.80 |
| 2025-07-24 | 6.11 | 6.18 | 0.01 | 0.16 | 476104.85 | 29298.45 | 2.17 |
| 2025-07-23 | 6.20 | 6.17 | -0.05 | -0.80 | 719094.53 | 44944.80 | 3.28 |
| 2025-07-22 | 6.18 | 6.22 | 0.05 | 0.81 | 586929.91 | 36142.06 | 2.68 |
| 2025-07-21 | 6.08 | 6.17 | 0.14 | 2.32 | 611081.69 | 37685.89 | 2.79 |
| 2025-07-18 | 6.00 | 6.03 | 0.04 | 0.67 | 343428.17 | 20715.42 | 1.57 |
| 2025-07-17 | 5.95 | 5.99 | 0.05 | 0.84 | 505355.77 | 30346.22 | 2.30 |
| 2025-07-16 | 6.03 | 5.94 | -0.10 | -1.66 | 508647.00 | 30398.48 | 2.32 |
| 2025-07-15 | 5.95 | 6.04 | 0.09 | 1.51 | 614487.04 | 36937.67 | 2.80 |
| 2025-07-14 | 5.95 | 5.95 | 0.00 | 0.00 | 450297.75 | 26855.55 | 2.05 |
| 2025-07-11 | 5.86 | 5.95 | 0.08 | 1.36 | 476788.99 | 28398.02 | 2.17 |
| 2025-07-10 | 5.88 | 5.87 | 0.00 | 0.00 | 281345.56 | 16542.60 | 1.28 |
| 2025-07-09 | 5.92 | 5.87 | -0.05 | -0.85 | 303090.18 | 17872.36 | 1.38 |
| 2025-07-08 | 5.85 | 5.92 | 0.06 | 1.02 | 357151.78 | 21051.14 | 1.63 |
| 2025-07-07 | 5.90 | 5.86 | -0.05 | -0.85 | 358710.90 | 21051.92 | 1.64 |
| 2025-07-04 | 5.95 | 5.91 | -0.04 | -0.67 | 517762.70 | 31014.09 | 2.36 |
| 2025-07-03 | 6.02 | 5.95 | -0.06 | -1.00 | 599403.08 | 35534.83 | 2.73 |
| 2025-07-02 | 5.92 | 6.01 | 0.06 | 1.01 | 627848.25 | 37506.29 | 2.86 |
| 2025-07-01 | 5.85 | 5.95 | 0.13 | 2.23 | 604636.34 | 35808.25 | 2.76 |
| 2025-06-30 | 5.60 | 5.82 | 0.21 | 3.74 | 851300.55 | 49494.44 | 3.88 |
| 2025-06-27 | 5.50 | 5.61 | 0.12 | 2.19 | 438260.14 | 24540.31 | 2.00 |
| 2025-06-26 | 5.57 | 5.49 | -0.09 | -1.61 | 346095.12 | 19134.89 | 1.58 |
| 2025-06-25 | 5.57 | 5.58 | 0.04 | 0.72 | 301957.21 | 16811.64 | 1.38 |
| 2025-06-24 | 5.46 | 5.54 | 0.09 | 1.65 | 316473.67 | 17525.68 | 1.44 |
| 2025-06-23 | 5.40 | 5.45 | 0.03 | 0.55 | 176813.42 | 9589.74 | 0.81 |
| 2025-06-20 | 5.42 | 5.42 | 0.01 | 0.19 | 170309.15 | 9225.51 | 0.78 |
| 2025-06-19 | 5.57 | 5.41 | -0.16 | -2.87 | 345342.61 | 18857.93 | 1.57 |
| 2025-06-18 | 5.60 | 5.57 | -0.03 | -0.54 | 280240.31 | 15516.00 | 1.28 |
| 2025-06-17 | 5.69 | 5.62 | -0.05 | -0.88 | 244432.49 | 13775.99 | 1.11 |
| 2025-06-16 | 5.65 | 5.67 | -0.01 | -0.18 | 184705.25 | 10464.78 | 0.84 |
| 2025-06-13 | 5.79 | 5.68 | -0.12 | -2.07 | 362491.20 | 20661.35 | 1.65 |
| 2025-06-12 | 5.85 | 5.80 | -0.05 | -0.86 | 261082.00 | 15117.38 | 1.19 |
| 2025-06-11 | 5.81 | 5.85 | 0.03 | 0.52 | 260925.00 | 15301.71 | 1.19 |
| 2025-06-10 | 5.92 | 5.82 | -0.10 | -1.69 | 360976.80 | 21026.40 | 1.65 |
| 2025-06-09 | 5.77 | 5.92 | 0.15 | 2.60 | 519427.72 | 30478.80 | 2.37 |
| 2025-06-06 | 5.82 | 5.77 | -0.02 | -0.35 | 286958.14 | 16617.62 | 1.31 |
| 2025-06-05 | 5.91 | 5.79 | -0.08 | -1.36 | 285816.39 | 16633.75 | 1.30 |
| 2025-06-04 | 5.78 | 5.87 | 0.10 | 1.73 | 329099.37 | 19253.86 | 1.50 |
| 2025-06-03 | 5.77 | 5.77 | -0.08 | -1.37 | 330666.13 | 19122.19 | 1.51 |
| 2025-05-30 | 5.85 | 5.85 | -0.01 | -0.17 | 248358.10 | 14529.05 | 1.13 |
| 2025-05-29 | 5.80 | 5.86 | 0.04 | 0.69 | 261177.07 | 15320.67 | 1.19 |
| 2025-05-28 | 5.87 | 5.82 | -0.05 | -0.85 | 365217.12 | 21196.91 | 1.66 |
| 2025-05-27 | 5.91 | 5.87 | -0.06 | -1.01 | 262654.80 | 15448.27 | 1.20 |
| 2025-05-26 | 5.97 | 5.93 | -0.04 | -0.67 | 330064.00 | 19572.39 | 1.50 |
| 2025-05-23 | 6.07 | 5.97 | -0.11 | -1.81 | 402931.80 | 24302.95 | 1.84 |
| 2025-05-22 | 6.07 | 6.08 | 0.01 | 0.17 | 594480.14 | 36695.25 | 2.71 |
| 2025-05-21 | 6.24 | 6.07 | -0.20 | -3.19 | 596400.80 | 36419.83 | 2.72 |
| 2025-05-20 | 6.26 | 6.27 | 0.01 | 0.16 | 553351.23 | 34738.25 | 2.52 |
| 2025-05-19 | 5.86 | 6.26 | 0.40 | 6.83 | 1061381.59 | 65293.13 | 4.84 |
| 2025-05-16 | 5.86 | 5.86 | -0.01 | -0.17 | 268224.00 | 15708.48 | 1.22 |
| 2025-05-15 | 6.08 | 5.87 | -0.18 | -2.98 | 452612.60 | 26857.98 | 2.06 |
| 2025-05-14 | 6.00 | 6.05 | 0.04 | 0.67 | 389318.09 | 23463.35 | 1.77 |
| 2025-05-13 | 6.06 | 6.01 | 0.00 | 0.00 | 329314.14 | 19859.42 | 1.50 |
| 2025-05-12 | 6.05 | 6.01 | -0.03 | -0.50 | 327341.89 | 19729.54 | 1.49 |
| 2025-05-09 | 6.12 | 6.04 | -0.08 | -1.31 | 353199.23 | 21371.92 | 1.61 |
| 2025-05-08 | 6.05 | 6.12 | 0.06 | 0.99 | 447596.70 | 27282.87 | 2.04 |
| 2025-05-07 | 6.14 | 6.06 | 0.00 | 0.00 | 543929.20 | 33292.64 | 2.48 |
| 2025-05-06 | 5.87 | 6.06 | 0.19 | 3.24 | 650618.65 | 38848.08 | 2.97 |
| 2025-04-30 | 5.97 | 5.87 | -0.11 | -1.84 | 698128.21 | 41203.22 | 3.18 |
| 2025-04-29 | 5.90 | 5.98 | 0.09 | 1.53 | 381107.40 | 22828.64 | 1.74 |
| 2025-04-28 | 6.12 | 5.89 | -0.23 | -3.76 | 559845.14 | 33581.49 | 2.55 |
| 2025-04-25 | 6.02 | 6.12 | 0.08 | 1.33 | 544119.71 | 33140.37 | 2.48 |
| 2025-04-24 | 6.00 | 6.04 | 0.05 | 0.84 | 447387.61 | 26886.36 | 2.04 |
| 2025-04-23 | 5.90 | 5.99 | 0.08 | 1.35 | 523331.20 | 31104.40 | 2.39 |
| 2025-04-22 | 5.73 | 5.91 | 0.18 | 3.14 | 510578.02 | 29827.29 | 2.33 |
| 2025-04-21 | 5.78 | 5.73 | -0.11 | -1.88 | 452845.80 | 25937.38 | 2.06 |
| 2025-04-18 | 5.79 | 5.84 | 0.05 | 0.86 | 535312.80 | 30999.35 | 2.44 |
| 2025-04-17 | 5.54 | 5.79 | 0.21 | 3.76 | 679032.79 | 38838.51 | 3.10 |
| 2025-04-16 | 5.51 | 5.58 | 0.03 | 0.54 | 449159.00 | 24914.66 | 2.05 |
| 2025-04-15 | 5.45 | 5.55 | 0.15 | 2.78 | 582660.00 | 32167.64 | 2.66 |
| 2025-04-14 | 5.40 | 5.40 | 0.20 | 3.85 | 620662.96 | 33830.94 | 2.83 |
| 2025-04-11 | 5.07 | 5.20 | 0.09 | 1.76 | 406955.00 | 21104.76 | 1.86 |
| 2025-04-10 | 5.09 | 5.11 | 0.11 | 2.20 | 438061.00 | 22549.68 | 2.00 |
| 2025-04-09 | 4.95 | 5.00 | 0.02 | 0.40 | 668856.16 | 32127.46 | 3.05 |
| 2025-04-08 | 5.28 | 4.98 | -0.40 | -7.44 | 972578.19 | 48877.23 | 4.43 |
| 2025-04-07 | 5.55 | 5.38 | -0.60 | -10.03 | 484202.13 | 26454.95 | 2.21 |
| 2025-04-03 | 5.78 | 5.98 | 0.16 | 2.75 | 562040.10 | 33338.54 | 2.56 |
| 2025-04-02 | 5.68 | 5.82 | 0.15 | 2.65 | 486560.00 | 28183.20 | 2.22 |
| 2025-04-01 | 5.76 | 5.67 | -0.06 | -1.05 | 270313.00 | 15437.51 | 1.23 |
| 2025-03-31 | 5.80 | 5.73 | -0.08 | -1.38 | 309656.00 | 17653.50 | 1.41 |
| 2025-03-28 | 5.91 | 5.81 | -0.09 | -1.53 | 275606.00 | 16127.63 | 1.26 |
| 2025-03-27 | 5.98 | 5.90 | -0.08 | -1.34 | 304203.81 | 18008.36 | 1.39 |
| 2025-03-26 | 5.90 | 5.98 | 0.07 | 1.18 | 383109.25 | 22970.95 | 1.75 |
| 2025-03-25 | 5.96 | 5.91 | -0.11 | -1.83 | 353763.16 | 21026.14 | 1.61 |
| 2025-03-24 | 6.30 | 6.02 | -0.31 | -4.90 | 862919.03 | 51972.41 | 3.93 |
| 2025-03-21 | 6.26 | 6.33 | 0.11 | 1.77 | 666179.35 | 42054.70 | 3.04 |
| 2025-03-20 | 6.30 | 6.22 | -0.07 | -1.11 | 406793.01 | 25484.68 | 1.85 |
| 2025-03-19 | 6.30 | 6.29 | -0.02 | -0.32 | 352268.87 | 22225.70 | 1.61 |
| 2025-03-18 | 6.35 | 6.31 | -0.02 | -0.32 | 344729.02 | 21766.12 | 1.57 |
| 2025-03-17 | 6.45 | 6.33 | -0.14 | -2.16 | 638163.14 | 40377.71 | 2.91 |
| 2025-03-14 | 6.55 | 6.47 | -0.11 | -1.67 | 750466.15 | 48440.35 | 3.42 |
| 2025-03-13 | 6.35 | 6.58 | 0.26 | 4.11 | 1059829.87 | 68455.38 | 4.83 |
| 2025-03-12 | 6.20 | 6.32 | 0.14 | 2.27 | 944696.48 | 60790.17 | 4.31 |
| 2025-03-11 | 6.26 | 6.18 | -0.15 | -2.37 | 600917.92 | 37125.90 | 2.74 |
| 2025-03-10 | 6.20 | 6.33 | 0.13 | 2.10 | 869581.55 | 56030.05 | 3.96 |
| 2025-03-07 | 6.19 | 6.20 | 0.00 | 0.00 | 541072.49 | 33826.09 | 2.47 |
| 2025-03-06 | 6.26 | 6.20 | -0.05 | -0.80 | 763499.95 | 47550.14 | 3.48 |
| 2025-03-05 | 5.80 | 6.25 | 0.44 | 7.57 | 1241882.70 | 75363.69 | 5.66 |
| 2025-03-04 | 5.72 | 5.81 | 0.07 | 1.22 | 338603.44 | 19655.65 | 1.54 |
| 2025-03-03 | 5.87 | 5.74 | -0.10 | -1.71 | 527608.54 | 30718.35 | 2.40 |
日K线
周K线
月K线
