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 | 5.98 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 5.98 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.44 |
| 今开/元 | 5.70 |
| 最高/元 | 5.98 |
| 最低/元 | 5.56 |
| 成交量/手 | 1939079.29 |
| 成交额/万 | 112801.46 |
| 股净值/元 | 66.44 |
| 市净率 | 2.05 |
| 总市值/万 | 1311907.62 |
| 流通值/万 | 1311905.51 |
| 换手率/% | 8.84 |
| 入市日期 | 2006-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.70 | 5.98 | 0.54 | 9.93 | 1939079.29 | 112801.46 | 8.84 |
| 2024-09-27 | 5.35 | 5.44 | 0.20 | 3.82 | 1602777.42 | 86406.78 | 7.31 |
| 2024-09-26 | 4.92 | 5.24 | 0.37 | 7.60 | 1766734.63 | 90931.38 | 8.05 |
| 2024-09-25 | 4.92 | 4.87 | 0.01 | 0.21 | 1033155.98 | 51504.51 | 4.71 |
| 2024-09-24 | 4.66 | 4.86 | 0.22 | 4.74 | 886796.03 | 42370.27 | 4.04 |
| 2024-09-23 | 4.58 | 4.64 | 0.03 | 0.65 | 409452.00 | 18909.95 | 1.87 |
| 2024-09-20 | 4.64 | 4.61 | -0.02 | -0.43 | 365267.19 | 16869.39 | 1.66 |
| 2024-09-19 | 4.58 | 4.63 | 0.13 | 2.89 | 441690.15 | 20335.17 | 2.01 |
| 2024-09-18 | 4.70 | 4.50 | -0.21 | -4.46 | 522918.34 | 23709.71 | 2.38 |
| 2024-09-13 | 4.86 | 4.71 | -0.15 | -3.09 | 581907.20 | 27816.62 | 2.65 |
| 2024-09-12 | 4.93 | 4.86 | -0.10 | -2.02 | 402494.61 | 19718.68 | 1.83 |
| 2024-09-11 | 4.96 | 4.96 | -0.05 | -1.00 | 414828.86 | 20673.96 | 1.89 |
| 2024-09-10 | 4.86 | 5.01 | 0.17 | 3.51 | 601563.08 | 29721.87 | 2.74 |
| 2024-09-09 | 4.94 | 4.84 | -0.10 | -2.02 | 396501.00 | 19125.86 | 1.81 |
| 2024-09-06 | 5.03 | 4.94 | -0.11 | -2.18 | 494337.00 | 24454.04 | 2.25 |
| 2024-09-05 | 4.81 | 5.05 | 0.24 | 4.99 | 823076.36 | 40958.70 | 3.75 |
| 2024-09-04 | 4.92 | 4.81 | -0.15 | -3.02 | 711773.40 | 34479.31 | 3.24 |
| 2024-09-03 | 4.63 | 4.96 | 0.33 | 7.13 | 1195425.69 | 58129.39 | 5.45 |
| 2024-09-02 | 4.57 | 4.63 | 0.02 | 0.43 | 538642.71 | 24889.88 | 2.46 |
| 2024-08-30 | 4.59 | 4.61 | 0.02 | 0.44 | 698217.43 | 32249.74 | 3.18 |
| 2024-08-29 | 4.52 | 4.59 | 0.06 | 1.33 | 486417.95 | 22270.59 | 2.22 |
| 2024-08-28 | 4.39 | 4.53 | 0.17 | 3.90 | 705921.95 | 31822.06 | 3.22 |
| 2024-08-27 | 4.46 | 4.36 | -0.09 | -2.02 | 477670.01 | 21106.78 | 2.18 |
| 2024-08-26 | 4.47 | 4.45 | -0.02 | -0.45 | 380020.20 | 16904.46 | 1.73 |
| 2024-08-23 | 4.57 | 4.47 | -0.13 | -2.83 | 642866.14 | 28840.61 | 2.93 |
| 2024-08-22 | 4.79 | 4.60 | -0.20 | -4.17 | 713330.94 | 33473.05 | 3.25 |
| 2024-08-21 | 4.89 | 4.80 | -0.03 | -0.62 | 834412.90 | 40073.44 | 3.80 |
| 2024-08-20 | 4.98 | 4.83 | -0.15 | -3.01 | 927172.39 | 45372.18 | 4.23 |
| 2024-08-19 | 4.94 | 4.98 | -0.06 | -1.19 | 1096670.39 | 55314.12 | 5.00 |
| 2024-08-16 | 5.28 | 5.04 | -0.13 | -2.52 | 1962967.74 | 101487.47 | 8.95 |
| 2024-08-15 | 4.71 | 5.17 | 0.47 | 10.00 | 1495941.11 | 72692.39 | 6.82 |
| 2024-08-14 | 4.85 | 4.70 | -0.02 | -0.42 | 1886105.93 | 91080.21 | 8.60 |
| 2024-08-13 | 4.32 | 4.72 | 0.43 | 10.02 | 970160.40 | 44211.89 | 4.42 |
| 2024-08-12 | 4.40 | 4.29 | -0.11 | -2.50 | 316071.00 | 13733.31 | 1.44 |
| 2024-08-09 | 4.34 | 4.40 | 0.08 | 1.85 | 507036.08 | 22432.42 | 2.31 |
| 2024-08-08 | 4.22 | 4.32 | 0.06 | 1.41 | 401890.73 | 17226.78 | 1.83 |
| 2024-08-07 | 4.23 | 4.26 | 0.03 | 0.71 | 280766.04 | 11934.02 | 1.28 |
| 2024-08-06 | 4.23 | 4.23 | 0.04 | 0.96 | 306053.60 | 12897.65 | 1.40 |
| 2024-08-05 | 4.38 | 4.19 | -0.20 | -4.56 | 538868.01 | 23021.58 | 2.46 |
| 2024-08-02 | 4.45 | 4.39 | -0.04 | -0.90 | 520699.01 | 23245.31 | 2.37 |
| 2024-08-01 | 4.40 | 4.43 | 0.00 | 0.00 | 640778.36 | 28841.68 | 2.92 |
| 2024-07-31 | 4.46 | 4.43 | -0.04 | -0.90 | 747984.81 | 32867.33 | 3.41 |
| 2024-07-30 | 4.47 | 4.47 | 0.17 | 3.95 | 1119292.43 | 49354.26 | 5.10 |
| 2024-07-29 | 3.97 | 4.30 | 0.39 | 9.97 | 644409.20 | 26846.54 | 2.94 |
| 2024-07-26 | 3.84 | 3.91 | 0.09 | 2.36 | 235114.00 | 9155.80 | 1.07 |
| 2024-07-25 | 3.84 | 3.82 | -0.03 | -0.78 | 258565.20 | 9889.11 | 1.18 |
| 2024-07-24 | 3.94 | 3.85 | -0.08 | -2.04 | 348184.00 | 13543.11 | 1.59 |
| 2024-07-23 | 4.03 | 3.93 | -0.10 | -2.48 | 276535.57 | 10994.22 | 1.26 |
| 2024-07-22 | 4.04 | 4.03 | -0.01 | -0.25 | 257882.00 | 10422.38 | 1.18 |
| 2024-07-19 | 4.06 | 4.04 | -0.03 | -0.74 | 362649.20 | 14613.65 | 1.65 |
| 2024-07-18 | 4.23 | 4.07 | -0.17 | -4.01 | 673769.38 | 27444.01 | 3.07 |
| 2024-07-17 | 4.27 | 4.24 | -0.05 | -1.17 | 468993.00 | 20059.20 | 2.14 |
| 2024-07-16 | 4.23 | 4.29 | 0.02 | 0.47 | 556771.40 | 23878.76 | 2.54 |
| 2024-07-15 | 4.35 | 4.27 | -0.07 | -1.61 | 772520.60 | 32768.92 | 3.52 |
| 2024-07-12 | 4.35 | 4.34 | -0.04 | -0.91 | 472053.40 | 20553.05 | 2.15 |
| 2024-07-11 | 4.65 | 4.38 | -0.25 | -5.40 | 948738.86 | 42414.19 | 4.32 |
| 2024-07-10 | 4.59 | 4.63 | 0.04 | 0.87 | 842307.50 | 39361.63 | 3.84 |
| 2024-07-09 | 4.46 | 4.59 | 0.07 | 1.55 | 882504.08 | 39596.67 | 4.02 |
| 2024-07-08 | 4.24 | 4.52 | 0.32 | 7.62 | 1265447.54 | 56536.55 | 5.77 |
| 2024-07-05 | 3.81 | 4.20 | 0.38 | 9.95 | 858189.20 | 35082.29 | 3.91 |
| 2024-07-04 | 3.81 | 3.82 | 0.01 | 0.26 | 239670.11 | 9196.45 | 1.09 |
| 2024-07-03 | 3.81 | 3.81 | 0.03 | 0.79 | 220749.63 | 8462.14 | 1.01 |
| 2024-07-02 | 3.77 | 3.78 | 0.00 | 0.00 | 172386.60 | 6533.45 | 0.79 |
| 2024-07-01 | 3.70 | 3.78 | 0.01 | 0.27 | 267326.81 | 9893.84 | 1.22 |
| 2024-06-28 | 3.78 | 3.77 | -0.02 | -0.53 | 175319.20 | 6686.96 | 0.80 |
| 2024-06-27 | 3.89 | 3.79 | -0.12 | -3.07 | 165431.00 | 6338.02 | 0.75 |
| 2024-06-26 | 3.81 | 3.91 | 0.13 | 3.44 | 176282.00 | 6743.31 | 0.80 |
| 2024-06-25 | 3.86 | 3.83 | 0.01 | 0.26 | 243653.97 | 9368.15 | 1.11 |
| 2024-06-24 | 4.02 | 3.82 | -0.22 | -5.45 | 298897.00 | 11662.11 | 1.36 |
| 2024-06-21 | 4.03 | 4.04 | -0.01 | -0.25 | 125047.14 | 5079.57 | 0.57 |
| 2024-06-20 | 4.19 | 4.05 | -0.10 | -2.41 | 181844.14 | 7428.70 | 0.83 |
| 2024-06-19 | 4.23 | 4.15 | -0.06 | -1.43 | 149125.27 | 6218.28 | 0.68 |
| 2024-06-18 | 4.19 | 4.21 | 0.03 | 0.72 | 187308.40 | 7918.87 | 0.85 |
| 2024-06-17 | 4.15 | 4.18 | 0.00 | 0.00 | 294047.95 | 12341.36 | 1.34 |
| 2024-06-14 | 3.99 | 4.18 | 0.19 | 4.76 | 500959.20 | 20723.95 | 2.28 |
| 2024-06-13 | 4.05 | 3.99 | -0.06 | -1.48 | 279023.80 | 11120.62 | 1.27 |
| 2024-06-12 | 4.07 | 4.05 | -0.02 | -0.49 | 180073.00 | 7307.05 | 0.82 |
| 2024-06-11 | 4.10 | 4.07 | -0.05 | -1.21 | 147281.42 | 6015.61 | 0.67 |
| 2024-06-07 | 4.09 | 4.12 | 0.08 | 1.98 | 171772.42 | 7026.76 | 0.78 |
| 2024-06-06 | 4.16 | 4.04 | -0.13 | -3.12 | 271027.22 | 11043.77 | 1.24 |
| 2024-06-05 | 4.26 | 4.17 | -0.10 | -2.34 | 208164.00 | 8828.99 | 0.95 |
| 2024-06-04 | 4.16 | 4.27 | 0.11 | 2.64 | 291642.10 | 12177.28 | 1.33 |
| 2024-06-03 | 4.27 | 4.16 | -0.11 | -2.58 | 315146.38 | 13219.10 | 1.44 |
| 2024-05-31 | 4.26 | 4.27 | 0.03 | 0.71 | 176311.06 | 7530.24 | 0.80 |
| 2024-05-30 | 4.28 | 4.24 | -0.05 | -1.17 | 230946.94 | 9857.74 | 1.05 |
| 2024-05-29 | 4.46 | 4.29 | -0.14 | -3.16 | 477523.18 | 20674.38 | 2.18 |
| 2024-05-28 | 4.41 | 4.43 | 0.00 | 0.00 | 328370.71 | 14615.91 | 1.50 |
| 2024-05-27 | 4.43 | 4.43 | 0.05 | 1.14 | 219912.57 | 9693.30 | 1.00 |
| 2024-05-24 | 4.40 | 4.38 | 0.00 | 0.00 | 305398.01 | 13477.61 | 1.39 |
| 2024-05-23 | 4.50 | 4.38 | -0.18 | -3.95 | 374799.00 | 16673.17 | 1.71 |
| 2024-05-22 | 4.62 | 4.56 | -0.08 | -1.72 | 440893.60 | 20376.34 | 2.01 |
| 2024-05-21 | 4.65 | 4.64 | -0.05 | -1.07 | 463206.80 | 21699.37 | 2.11 |
| 2024-05-20 | 4.68 | 4.69 | -0.03 | -0.64 | 576500.77 | 26979.75 | 2.63 |
| 2024-05-17 | 4.60 | 4.72 | 0.13 | 2.83 | 1141108.94 | 52822.68 | 5.20 |
| 2024-05-16 | 4.30 | 4.59 | 0.31 | 7.24 | 1575756.96 | 72399.39 | 7.18 |
| 2024-05-15 | 4.27 | 4.28 | 0.01 | 0.23 | 246896.82 | 10569.32 | 1.13 |
| 2024-05-14 | 4.26 | 4.27 | 0.02 | 0.47 | 253360.22 | 10866.11 | 1.15 |
| 2024-05-13 | 4.19 | 4.25 | 0.03 | 0.71 | 298492.92 | 12697.34 | 1.36 |
| 2024-05-10 | 4.28 | 4.22 | -0.06 | -1.40 | 273616.05 | 11545.81 | 1.25 |
| 2024-05-09 | 4.19 | 4.28 | 0.08 | 1.91 | 370024.50 | 15877.56 | 1.69 |
日K线
周K线
月K线
