沙钢股份（002075）历史行情
以下为沙钢股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.520 | 3.550 | 3.560 | 3.500 | 0.030 | 0.852% | 23.75万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.520 | 3.520 | 3.600 | 3.480 | 0.000 | 0.000% | 24.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 1,817.02万 | 0.64亿 | 0.828% |
| 2026-10-06 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 1,817.02万 | 0.64亿 | 0.828% |
| 2026-10-05 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 1,817.02万 | 0.64亿 | 0.828% |
| 2026-10-02 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 1,817.02万 | 0.64亿 | 0.828% |
| 2026-10-01 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 1,817.02万 | 0.64亿 | 0.828% |
| 2026-09-30 | 3.490 | 3.520 | 3.540 | 3.460 | 0.040 | 1.149% | 18.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.460 | 3.480 | 3.510 | 3.450 | 0.020 | 0.578% | 17.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.470 | 3.460 | 3.480 | 3.420 | -0.010 | -0.288% | 15.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.520 | 3.470 | 3.530 | 3.460 | -0.060 | -1.700% | 1,977.82万 | 0.69亿 | 0.902% |
| 2026-09-24 | 3.520 | 3.470 | 3.530 | 3.460 | -0.060 | -1.700% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.560 | 3.530 | 3.630 | 3.520 | -0.040 | -1.120% | 28.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.590 | 3.570 | 3.620 | 3.550 | -0.010 | -0.279% | 20.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.550 | 3.580 | 3.610 | 3.550 | 0.020 | 0.562% | 19.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.550 | 3.560 | 3.570 | 3.530 | 0.020 | 0.565% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.560 | 3.540 | 3.580 | 3.520 | -0.030 | -0.840% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.550 | 3.570 | 3.600 | 3.510 | 0.000 | 0.000% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.620 | 3.570 | 3.640 | 3.560 | -0.050 | -1.381% | 14.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.580 | 3.620 | 3.630 | 3.550 | 0.030 | 0.836% | 20.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.680 | 3.590 | 3.680 | 3.550 | -0.110 | -2.973% | 36.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.710 | 3.700 | 3.730 | 3.670 | -0.030 | -0.804% | 23.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.750 | 3.730 | 3.760 | 3.680 | -0.020 | -0.533% | 25.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.680 | 3.750 | 3.760 | 3.650 | 0.080 | 2.180% | 32.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.690 | 3.670 | 3.720 | 3.660 | -0.030 | -0.811% | 21.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.690 | 3.700 | 3.760 | 3.690 | 0.020 | 0.543% | 26.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.710 | 3.680 | 3.750 | 3.670 | -0.020 | -0.541% | 21.54万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.720 | 3.700 | 3.730 | 3.640 | -0.040 | -1.070% | 24.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.680 | 3.740 | 3.750 | 3.670 | 0.050 | 1.355% | 23.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.770 | 3.690 | 3.780 | 3.680 | -0.070 | -1.862% | 28.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.700 | 3.760 | 3.780 | 3.680 | 0.050 | 1.348% | 28.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.700 | 3.710 | 3.750 | 3.670 | -0.010 | -0.269% | 24.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.670 | 3.720 | 3.750 | 3.670 | 0.040 | 1.087% | 26.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.580 | 3.680 | 3.690 | 3.570 | 0.090 | 2.507% | 28.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.640 | 3.590 | 3.690 | 3.580 | -0.110 | -2.973% | 37.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.700 | 3.770 | 3.590 | 0.050 | 1.370% | 53.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.600 | 3.650 | 3.690 | 3.600 | 0.070 | 1.955% | 24.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.670 | 3.580 | 3.710 | 3.560 | -0.120 | -3.243% | 29.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.710 | 3.700 | 3.730 | 3.660 | -0.030 | -0.804% | 23.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.670 | 3.730 | 3.730 | 3.610 | 0.050 | 1.359% | 27.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.740 | 3.680 | 3.760 | 3.650 | -0.080 | -2.128% | 34.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.850 | 3.760 | 3.850 | 3.740 | -0.080 | -2.083% | 40.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.840 | 3.860 | 3.780 | -0.010 | -0.260% | 31.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.960 | 3.850 | 3.960 | 3.830 | -0.100 | -2.532% | 45.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.950 | 3.950 | 4.020 | 3.930 | -0.010 | -0.253% | 29.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.090 | 3.960 | 4.100 | 3.940 | -0.140 | -3.415% | 44.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.140 | 4.100 | 4.150 | 4.010 | 0.000 | 0.000% | 41.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.120 | 4.100 | 4.190 | 4.060 | 0.000 | 0.000% | 49.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.070 | 4.100 | 4.180 | 3.990 | -0.010 | -0.243% | 88.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.760 | 4.110 | 4.110 | 3.750 | 0.370 | 9.893% | 70.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.660 | 3.740 | 3.760 | 3.640 | 0.070 | 1.907% | 36.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.630 | 3.670 | 3.730 | 3.610 | 0.040 | 1.102% | 35.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.520 | 3.630 | 3.660 | 3.500 | 0.120 | 3.419% | 46.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.460 | 3.510 | 3.530 | 3.440 | 0.030 | 0.862% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.390 | 3.480 | 3.480 | 3.380 | 0.080 | 2.353% | 24.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.510 | 3.400 | 3.520 | 3.390 | -0.120 | -3.409% | 29.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.440 | 3.520 | 3.520 | 3.400 | 0.070 | 2.029% | 30.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.450 | 3.450 | 3.470 | 3.380 | -0.010 | -0.289% | 31.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.450 | 3.460 | 3.520 | 3.440 | 0.000 | 0.000% | 41.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.430 | 3.460 | 3.510 | 3.400 | 0.030 | 0.875% | 34.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.510 | 3.430 | 3.570 | 3.420 | -0.100 | -2.833% | 35.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.480 | 3.530 | 3.550 | 3.430 | 0.030 | 0.857% | 30.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.370 | 3.500 | 3.500 | 3.350 | 0.110 | 3.245% | 36.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.360 | 3.390 | 3.410 | 3.340 | 0.010 | 0.296% | 28.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.380 | 3.380 | 3.420 | 3.310 | -0.020 | -0.588% | 31.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.300 | 3.400 | 3.430 | 3.230 | 0.100 | 3.030% | 41.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.340 | 3.300 | 3.370 | 3.260 | -0.040 | -1.198% | 24.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.310 | 3.340 | 3.380 | 3.280 | 0.000 | 0.000% | 20.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.420 | 3.340 | 3.430 | 3.310 | -0.090 | -2.624% | 20.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.440 | 3.430 | 3.480 | 3.390 | -0.020 | -0.580% | 24.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.490 | 3.450 | 3.510 | 3.430 | -0.020 | -0.576% | 24.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.480 | 3.470 | 3.570 | 3.440 | -0.020 | -0.573% | 27.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.490 | 3.500 | 3.370 | 0.090 | 2.647% | 33.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.400 | 3.460 | 3.340 | -0.020 | -0.585% | 20.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.360 | 3.420 | 3.450 | 3.280 | 0.060 | 1.786% | 31.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.510 | 3.360 | 3.510 | 3.340 | -0.150 | -4.274% | 36.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.510 | 3.510 | 3.550 | 3.450 | -0.020 | -0.567% | 24.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.670 | 3.530 | 3.670 | 3.510 | -0.110 | -3.022% | 32.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.710 | 3.640 | 3.790 | 3.630 | -0.090 | -2.413% | 31.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.750 | 3.730 | 3.750 | 3.610 | -0.070 | -1.842% | 36.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.770 | 3.800 | 3.980 | 3.660 | 0.065 | 1.740% | 48.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.975 | 3.735 | 3.975 | 3.725 | -0.250 | -6.274% | 57.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.795 | 3.985 | 4.025 | 3.755 | 0.180 | 4.731% | 72.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.595 | 3.805 | 3.895 | 3.595 | 0.260 | 7.334% | 79.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.455 | 3.545 | 3.625 | 3.445 | 0.110 | 3.202% | 36.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.475 | 3.435 | 3.495 | 3.405 | -0.050 | -1.435% | 24.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.465 | 3.485 | 3.505 | 3.415 | -0.010 | -0.286% | 25.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.505 | 3.495 | 3.525 | 3.415 | -0.030 | -0.851% | 33.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.585 | 3.525 | 3.635 | 3.465 | -0.120 | -3.292% | 37.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.665 | 3.645 | 3.705 | 3.625 | -0.020 | -0.546% | 29.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.715 | 3.665 | 3.725 | 3.655 | -0.060 | -1.611% | 25.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.805 | 3.725 | 3.805 | 3.705 | -0.090 | -2.359% | 32.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.935 | 3.815 | 3.955 | 3.805 | -0.120 | -3.050% | 31.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.875 | 3.935 | 3.955 | 3.825 | 0.060 | 1.548% | 28.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.955 | 3.875 | 3.995 | 3.875 | -0.080 | -2.023% | 32.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.965 | 3.955 | 4.005 | 3.905 | -0.020 | -0.503% | 22.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.095 | 3.975 | 4.115 | 3.965 | -0.110 | -2.693% | 25.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.115 | 4.085 | 4.115 | 4.045 | -0.030 | -0.729% | 17.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.085 | 4.115 | 4.145 | 4.005 | 0.050 | 1.230% | 31.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.985 | 4.065 | 4.135 | 3.945 | 0.100 | 2.522% | 29.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.065 | 3.965 | 4.105 | 3.955 | -0.100 | -2.460% | 31.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.195 | 4.065 | 4.195 | 4.025 | -0.130 | -3.099% | 36.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.235 | 4.195 | 4.305 | 4.165 | -0.040 | -0.945% | 26.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.295 | 4.235 | 4.295 | 4.205 | -0.080 | -1.854% | 22.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.385 | 4.315 | 4.405 | 4.305 | -0.060 | -1.371% | 27.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.525 | 4.375 | 4.535 | 4.375 | -0.160 | -3.528% | 33.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.535 | 4.535 | 4.555 | 4.495 | 0.000 | 0.000% | 24.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.565 | 4.535 | 4.605 | 4.505 | -0.040 | -0.874% | 30.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.665 | 4.575 | 4.665 | 4.535 | -0.130 | -2.763% | 55.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.435 | 4.705 | 4.795 | 4.415 | 0.260 | 5.849% | 80.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.445 | 4.445 | 4.505 | 4.435 | 0.010 | 0.225% | 23.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.435 | 4.435 | 4.485 | 4.435 | 0.020 | 0.453% | 25.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.445 | 4.415 | 4.465 | 4.385 | -0.030 | -0.675% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.365 | 4.445 | 4.515 | 4.355 | 0.060 | 1.368% | 29.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.475 | 4.385 | 4.475 | 4.345 | -0.080 | -1.792% | 33.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.495 | 4.465 | 4.525 | 4.435 | -0.030 | -0.667% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.555 | 4.495 | 4.555 | 4.435 | -0.090 | -1.963% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.635 | 4.585 | 4.655 | 4.555 | -0.060 | -1.292% | 29.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.625 | 4.645 | 4.655 | 4.615 | -0.010 | -0.215% | 19.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.675 | 4.655 | 4.705 | 4.635 | -0.020 | -0.428% | 17.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.675 | 4.675 | 4.705 | 4.635 | -0.010 | -0.213% | 20.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.705 | 4.685 | 4.705 | 4.645 | -0.030 | -0.636% | 18.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.665 | 4.715 | 4.715 | 4.655 | 0.060 | 1.289% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.685 | 4.655 | 4.715 | 4.645 | -0.020 | -0.428% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.735 | 4.675 | 4.755 | 4.645 | -0.020 | -0.426% | 25.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.715 | 4.695 | 4.735 | 4.675 | 0.000 | 0.000% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.725 | 4.745 | 4.785 | 4.715 | 0.000 | 0.000% | 19.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.745 | 4.695 | 4.785 | 4.695 | 0.000 | 0.000% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.675 | 4.785 | 4.795 | 4.665 | 0.000 | 0.000% | 33.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.555 | 4.595 | 4.615 | 4.535 | 0.000 | 0.000% | 17.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.625 | 4.555 | 4.665 | 4.555 | 0.000 | 0.000% | 21.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.725 | 4.645 | 4.755 | 4.625 | 0.000 | 0.000% | 26.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.785 | 4.765 | 4.825 | 4.715 | 0.000 | 0.000% | 28.73万 | 0.00亿 | 0.000% |