山东钢铁 sh.600022
1.34
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.34 | 1.36 | 1.33 | 1.34 | 0.00% | 0.83 | 0.58% |
| 2026-05-21 | 1.36 | 1.38 | 1.33 | 1.34 | -1.47% | 1.48 | 1.02% |
| 2026-05-20 | 1.39 | 1.40 | 1.36 | 1.36 | -2.16% | 0.86 | 0.58% |
| 2026-05-19 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.74 | 0.50% |
| 2026-05-18 | 1.38 | 1.39 | 1.36 | 1.39 | +0.72% | 1.11 | 0.76% |
| 2026-05-15 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 1.41 | 0.94% |
| 2026-05-14 | 1.43 | 1.44 | 1.41 | 1.41 | -2.08% | 1.36 | 0.90% |
| 2026-05-13 | 1.43 | 1.44 | 1.42 | 1.44 | +0.70% | 0.99 | 0.64% |
| 2026-05-12 | 1.45 | 1.45 | 1.43 | 1.43 | -1.38% | 1.02 | 0.66% |
| 2026-05-11 | 1.46 | 1.46 | 1.44 | 1.45 | 0.00% | 1.24 | 0.80% |
| 2026-05-08 | 1.45 | 1.46 | 1.44 | 1.45 | 0.00% | 1.09 | 0.70% |
| 2026-05-07 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 1.39 | 0.90% |
| 2026-05-06 | 1.45 | 1.47 | 1.44 | 1.46 | +1.39% | 1.87 | 1.20% |
| 2026-04-30 | 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | 1.45 | 0.93% |
| 2026-04-29 | 1.44 | 1.47 | 1.43 | 1.46 | +1.39% | 1.34 | 0.86% |
| 2026-04-28 | 1.43 | 1.45 | 1.42 | 1.44 | +0.70% | 0.72 | 0.47% |
| 2026-04-27 | 1.44 | 1.45 | 1.42 | 1.43 | -1.38% | 1.30 | 0.85% |
| 2026-04-24 | 1.46 | 1.47 | 1.44 | 1.45 | -1.36% | 1.52 | 0.98% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.47 | -2.65% | 2.51 | 1.59% |
| 2026-04-22 | 1.51 | 1.52 | 1.50 | 1.51 | -0.66% | 0.83 | 0.52% |