南钢股份(600282)股票信息
| 股票代码 | 600282 |
| 股票名称 | 南钢股份 |
| 最新价/元 | 4.68 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 4.46 |
| 买入/元 | 4.67 |
| 卖出/元 | 4.68 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.46 |
| 最高/元 | 4.82 |
| 最低/元 | 4.46 |
| 成交量/手 | 714350.66 |
| 成交额/万 | 33275.12 |
| 股净值/元 | 13.58 |
| 市净率 | 1.13 |
| 总市值/万 | 2885262.59 |
| 流通值/万 | 2885262.59 |
| 换手率/% | 1.16 |
| 入市日期 | 2000-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
南钢股份(600282)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.46 | 4.68 | 0.20 | 4.46 | 714350.66 | 33275.12 | 1.16 |
| 2024-10-09 | 4.70 | 4.48 | -0.27 | -5.68 | 807736.71 | 36966.98 | 1.31 |
| 2024-10-08 | 5.30 | 4.75 | -0.10 | -2.06 | 1217184.24 | 59918.77 | 1.97 |
| 2024-09-30 | 4.71 | 4.85 | 0.24 | 5.21 | 975500.17 | 46862.68 | 1.58 |
| 2024-09-27 | 4.65 | 4.61 | 0.01 | 0.22 | 211167.48 | 9724.75 | 0.34 |
| 2024-09-26 | 4.36 | 4.60 | 0.22 | 5.02 | 376669.48 | 16933.82 | 0.61 |
| 2024-09-25 | 4.42 | 4.38 | 0.03 | 0.69 | 410976.46 | 18261.53 | 0.67 |
| 2024-09-24 | 4.06 | 4.35 | 0.30 | 7.41 | 429715.60 | 18274.34 | 0.70 |
| 2024-09-23 | 4.10 | 4.15 | 0.04 | 0.97 | 170256.14 | 7018.03 | 0.28 |
| 2024-09-20 | 4.12 | 4.11 | -0.01 | -0.24 | 179772.10 | 7376.70 | 0.29 |
| 2024-09-19 | 4.10 | 4.12 | 0.06 | 1.48 | 201968.10 | 8261.73 | 0.33 |
| 2024-09-18 | 4.06 | 4.06 | 0.03 | 0.74 | 224805.27 | 9024.22 | 0.36 |
| 2024-09-13 | 4.05 | 4.03 | 0.00 | 0.00 | 161970.44 | 6594.00 | 0.26 |
| 2024-09-12 | 4.07 | 4.03 | 0.01 | 0.25 | 143132.46 | 5778.47 | 0.23 |
| 2024-09-11 | 4.07 | 4.02 | -0.08 | -1.95 | 200824.98 | 8075.13 | 0.33 |
| 2024-09-10 | 4.09 | 4.10 | 0.02 | 0.49 | 197551.55 | 8061.30 | 0.32 |
| 2024-09-09 | 4.20 | 4.08 | -0.14 | -3.32 | 334090.10 | 13775.35 | 0.54 |
| 2024-09-06 | 4.27 | 4.22 | -0.04 | -0.94 | 170959.00 | 7302.69 | 0.28 |
| 2024-09-05 | 4.26 | 4.26 | -0.01 | -0.23 | 167409.05 | 7142.83 | 0.27 |
| 2024-09-04 | 4.22 | 4.27 | 0.03 | 0.71 | 197204.00 | 8382.90 | 0.32 |
| 2024-09-03 | 4.25 | 4.24 | -0.04 | -0.94 | 211129.00 | 8960.04 | 0.34 |
| 2024-09-02 | 4.23 | 4.28 | 0.05 | 1.18 | 317408.20 | 13501.06 | 0.51 |
| 2024-08-30 | 4.20 | 4.23 | 0.03 | 0.71 | 295096.60 | 12593.90 | 0.48 |
| 2024-08-29 | 4.20 | 4.20 | -0.01 | -0.24 | 179606.33 | 7534.00 | 0.29 |
| 2024-08-28 | 4.19 | 4.21 | 0.02 | 0.48 | 165451.12 | 6965.47 | 0.27 |
| 2024-08-27 | 4.27 | 4.19 | -0.08 | -1.87 | 263423.30 | 11002.08 | 0.43 |
| 2024-08-26 | 4.26 | 4.27 | 0.03 | 0.71 | 156728.70 | 6678.35 | 0.25 |
| 2024-08-23 | 4.24 | 4.24 | -0.01 | -0.24 | 161552.59 | 6865.09 | 0.26 |
| 2024-08-22 | 4.26 | 4.25 | -0.01 | -0.24 | 199044.21 | 8471.07 | 0.32 |
| 2024-08-21 | 4.30 | 4.26 | -0.04 | -0.93 | 305568.81 | 12932.52 | 0.50 |
| 2024-08-20 | 4.35 | 4.30 | 0.00 | 0.00 | 369579.08 | 15959.80 | 0.60 |
| 2024-08-19 | 4.25 | 4.30 | 0.04 | 0.94 | 293063.00 | 12647.73 | 0.48 |
| 2024-08-16 | 4.29 | 4.26 | -0.03 | -0.70 | 335174.93 | 14368.96 | 0.54 |
| 2024-08-15 | 4.35 | 4.29 | -0.06 | -1.38 | 382553.80 | 16465.60 | 0.62 |
| 2024-08-14 | 4.44 | 4.35 | -0.08 | -1.81 | 176146.19 | 7763.39 | 0.29 |
| 2024-08-13 | 4.41 | 4.43 | 0.00 | 0.00 | 155201.80 | 6850.70 | 0.25 |
| 2024-08-12 | 4.44 | 4.43 | -0.01 | -0.23 | 172206.50 | 7633.38 | 0.28 |
| 2024-08-09 | 4.52 | 4.44 | -0.07 | -1.55 | 250981.00 | 11202.40 | 0.41 |
| 2024-08-08 | 4.41 | 4.51 | 0.12 | 2.73 | 234339.00 | 10449.67 | 0.38 |
| 2024-08-07 | 4.33 | 4.39 | 0.06 | 1.39 | 365572.63 | 16184.53 | 0.59 |
| 2024-08-06 | 4.43 | 4.33 | -0.09 | -2.04 | 269474.86 | 11708.57 | 0.44 |
| 2024-08-05 | 4.46 | 4.42 | -0.06 | -1.34 | 324694.40 | 14383.62 | 0.53 |
| 2024-08-02 | 4.49 | 4.48 | -0.02 | -0.44 | 188279.82 | 8472.57 | 0.31 |
| 2024-08-01 | 4.55 | 4.50 | 0.00 | 0.00 | 272422.48 | 12275.16 | 0.44 |
| 2024-07-31 | 4.48 | 4.50 | 0.04 | 0.90 | 312112.66 | 14016.82 | 0.51 |
| 2024-07-30 | 4.48 | 4.46 | -0.02 | -0.45 | 160702.00 | 7163.46 | 0.26 |
| 2024-07-29 | 4.48 | 4.48 | 0.00 | 0.00 | 182365.52 | 8154.79 | 0.30 |
| 2024-07-26 | 4.49 | 4.48 | 0.00 | 0.00 | 200296.52 | 8949.89 | 0.32 |
| 2024-07-25 | 4.52 | 4.48 | -0.05 | -1.10 | 234761.11 | 10471.92 | 0.38 |
| 2024-07-24 | 4.40 | 4.53 | 0.15 | 3.43 | 454618.12 | 20386.43 | 0.74 |
| 2024-07-23 | 4.64 | 4.38 | -0.26 | -5.60 | 560515.25 | 25054.46 | 0.91 |
| 2024-07-22 | 4.75 | 4.64 | -0.13 | -2.73 | 365757.06 | 16992.41 | 0.59 |
| 2024-07-19 | 4.77 | 4.77 | 0.00 | 0.00 | 234757.87 | 11207.32 | 0.38 |
| 2024-07-18 | 4.84 | 4.77 | -0.11 | -2.25 | 332826.46 | 15816.51 | 0.54 |
| 2024-07-17 | 4.94 | 4.88 | -0.08 | -1.61 | 299657.40 | 14623.39 | 0.49 |
| 2024-07-16 | 5.02 | 4.96 | -0.09 | -1.78 | 233540.00 | 11624.27 | 0.38 |
| 2024-07-15 | 4.97 | 5.05 | 0.06 | 1.20 | 298186.62 | 14989.57 | 0.48 |
| 2024-07-12 | 5.07 | 4.99 | -0.06 | -1.19 | 349169.45 | 17541.83 | 0.57 |
| 2024-07-11 | 5.01 | 5.05 | 0.04 | 0.80 | 278451.01 | 14007.91 | 0.45 |
| 2024-07-10 | 5.14 | 5.01 | -0.15 | -2.91 | 410416.01 | 20676.97 | 0.67 |
| 2024-07-09 | 5.25 | 5.16 | -0.12 | -2.27 | 396193.01 | 20431.98 | 0.64 |
| 2024-07-08 | 5.12 | 5.28 | 0.15 | 2.92 | 489656.00 | 25525.55 | 0.79 |
| 2024-07-05 | 5.10 | 5.13 | 0.05 | 0.98 | 219886.99 | 11177.24 | 0.36 |
| 2024-07-04 | 5.11 | 5.08 | -0.03 | -0.59 | 216509.20 | 11043.37 | 0.35 |
| 2024-07-03 | 5.10 | 5.11 | 0.02 | 0.39 | 322717.00 | 16528.28 | 0.52 |
| 2024-07-02 | 5.08 | 5.09 | 0.04 | 0.79 | 262613.10 | 13308.00 | 0.43 |
| 2024-07-01 | 4.98 | 5.05 | 0.07 | 1.41 | 308813.32 | 15625.57 | 0.50 |
| 2024-06-28 | 5.02 | 4.98 | -0.05 | -0.99 | 285320.54 | 14250.34 | 0.46 |
| 2024-06-27 | 5.09 | 5.03 | -0.03 | -0.59 | 241954.88 | 12166.26 | 0.39 |
| 2024-06-26 | 4.98 | 5.06 | 0.08 | 1.61 | 304096.93 | 15248.23 | 0.49 |
| 2024-06-25 | 4.94 | 4.98 | 0.05 | 1.01 | 279334.77 | 13911.37 | 0.45 |
| 2024-06-24 | 4.91 | 4.93 | 0.00 | 0.00 | 277946.80 | 13690.73 | 0.45 |
| 2024-06-21 | 4.96 | 4.93 | -0.05 | -1.00 | 227252.65 | 11277.56 | 0.37 |
| 2024-06-20 | 4.95 | 4.98 | 0.01 | 0.20 | 289670.63 | 14558.49 | 0.47 |
| 2024-06-19 | 4.95 | 4.97 | -0.01 | -0.20 | 264676.00 | 13058.95 | 0.43 |
| 2024-06-18 | 4.94 | 4.98 | 0.07 | 1.43 | 240737.00 | 11915.91 | 0.39 |
| 2024-06-17 | 5.09 | 4.91 | -0.13 | -2.58 | 461557.60 | 22754.64 | 0.75 |
| 2024-06-14 | 4.97 | 5.04 | 0.05 | 1.00 | 609952.98 | 30491.73 | 0.99 |
| 2024-06-13 | 5.02 | 4.99 | -0.02 | -0.40 | 280441.87 | 13892.86 | 0.45 |
| 2024-06-12 | 5.00 | 5.01 | 0.01 | 0.20 | 272708.90 | 13590.21 | 0.44 |
| 2024-06-11 | 5.11 | 5.00 | -0.10 | -1.96 | 304626.60 | 15284.56 | 0.49 |
| 2024-06-07 | 5.05 | 5.10 | 0.06 | 1.19 | 279870.54 | 14235.86 | 0.45 |
| 2024-06-06 | 5.02 | 5.04 | 0.01 | 0.20 | 311757.01 | 15848.13 | 0.51 |
| 2024-06-05 | 5.14 | 5.03 | -0.11 | -2.14 | 319376.00 | 16140.96 | 0.52 |
| 2024-06-04 | 5.08 | 5.14 | 0.07 | 1.38 | 265464.75 | 13512.98 | 0.43 |
| 2024-06-03 | 5.08 | 5.07 | -0.07 | -1.36 | 413844.00 | 21211.93 | 0.67 |
| 2024-05-31 | 5.16 | 5.14 | -0.02 | -0.39 | 709609.01 | 36799.24 | 1.15 |
| 2024-05-30 | 5.11 | 5.16 | 0.06 | 1.18 | 358428.73 | 18451.49 | 0.58 |
| 2024-05-29 | 5.02 | 5.10 | 0.09 | 1.80 | 386509.16 | 19681.91 | 0.63 |
| 2024-05-28 | 5.04 | 5.01 | 0.00 | 0.00 | 220621.53 | 11040.12 | 0.36 |
| 2024-05-27 | 4.89 | 5.01 | 0.11 | 2.25 | 365748.81 | 18383.73 | 0.59 |
| 2024-05-24 | 4.84 | 4.90 | -0.02 | -0.41 | 356096.41 | 17651.78 | 0.58 |
| 2024-05-23 | 5.02 | 4.92 | -0.10 | -1.99 | 527931.61 | 26032.38 | 0.86 |
| 2024-05-22 | 5.05 | 5.02 | -0.02 | -0.40 | 486731.01 | 24662.31 | 0.79 |
| 2024-05-21 | 5.07 | 5.04 | -0.06 | -1.18 | 273295.00 | 13814.14 | 0.44 |
| 2024-05-20 | 5.12 | 5.10 | 0.04 | 0.79 | 404337.74 | 20532.22 | 0.66 |
| 2024-05-17 | 5.11 | 5.06 | -0.06 | -1.17 | 568965.01 | 28556.97 | 0.92 |
| 2024-05-16 | 5.17 | 5.12 | -0.05 | -0.97 | 391712.01 | 20171.13 | 0.64 |
| 2024-05-15 | 5.17 | 5.17 | -0.01 | -0.19 | 223319.01 | 11578.64 | 0.36 |
| 2024-05-14 | 5.30 | 5.18 | -0.10 | -1.89 | 415947.31 | 21777.57 | 0.67 |
日K线
周K线
月K线
