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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.52 | 1.57 | 1.51 | 1.56 | +2.63% | 2.06 | 1.25% |
| 2025-08-18 | 1.50 | 1.53 | 1.50 | 1.52 | +1.33% | 1.04 | 0.64% |
| 2025-08-15 | 1.48 | 1.51 | 1.48 | 1.50 | +1.35% | 0.81 | 0.50% |
| 2025-08-14 | 1.53 | 1.53 | 1.48 | 1.48 | -2.63% | 1.51 | 0.94% |
| 2025-08-13 | 1.54 | 1.55 | 1.52 | 1.52 | -0.65% | 0.90 | 0.55% |
| 2025-08-12 | 1.55 | 1.56 | 1.53 | 1.53 | -1.29% | 0.83 | 0.50% |
| 2025-08-11 | 1.54 | 1.56 | 1.54 | 1.55 | 0.00% | 1.27 | 0.77% |
| 2025-08-08 | 1.53 | 1.55 | 1.52 | 1.55 | +1.31% | 1.37 | 0.83% |
| 2025-08-07 | 1.53 | 1.54 | 1.51 | 1.53 | 0.00% | 1.15 | 0.70% |
| 2025-08-06 | 1.53 | 1.55 | 1.51 | 1.53 | 0.00% | 1.00 | 0.61% |
| 2025-08-05 | 1.51 | 1.54 | 1.51 | 1.53 | +1.32% | 0.90 | 0.55% |
| 2025-08-04 | 1.51 | 1.53 | 1.50 | 1.51 | -1.31% | 0.95 | 0.59% |
| 2025-08-01 | 1.51 | 1.54 | 1.51 | 1.53 | +0.66% | 1.00 | 0.61% |
| 2025-07-31 | 1.57 | 1.58 | 1.51 | 1.52 | -3.18% | 1.79 | 1.10% |
| 2025-07-30 | 1.56 | 1.60 | 1.55 | 1.57 | +0.64% | 2.04 | 1.20% |
| 2025-07-29 | 1.52 | 1.57 | 1.52 | 1.56 | +1.96% | 1.64 | 0.99% |
| 2025-07-28 | 1.55 | 1.55 | 1.51 | 1.53 | -1.29% | 1.74 | 1.07% |
| 2025-07-25 | 1.59 | 1.60 | 1.55 | 1.55 | -2.52% | 1.87 | 1.12% |
| 2025-07-24 | 1.54 | 1.60 | 1.53 | 1.59 | +2.58% | 3.15 | 1.87% |
| 2025-07-23 | 1.58 | 1.65 | 1.54 | 1.55 | -0.64% | 4.39 | 2.58% |