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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.52 | 1.57 | 1.50 | 1.56 | +2.63% | 2.96 | 1.80% |
| 2025-07-21 | 1.46 | 1.54 | 1.46 | 1.52 | +5.56% | 3.09 | 1.92% |
| 2025-07-18 | 1.44 | 1.46 | 1.44 | 1.44 | 0.00% | 0.88 | 0.57% |
| 2025-07-17 | 1.42 | 1.45 | 1.42 | 1.44 | +0.70% | 0.86 | 0.56% |
| 2025-07-16 | 1.43 | 1.44 | 1.41 | 1.43 | -0.69% | 1.00 | 0.65% |
| 2025-07-15 | 1.45 | 1.47 | 1.42 | 1.44 | -0.69% | 1.40 | 0.91% |
| 2025-07-14 | 1.46 | 1.50 | 1.45 | 1.45 | -1.36% | 1.41 | 0.90% |
| 2025-07-11 | 1.45 | 1.50 | 1.44 | 1.47 | +2.08% | 2.54 | 1.61% |
| 2025-07-10 | 1.42 | 1.45 | 1.42 | 1.44 | +0.70% | 1.67 | 1.08% |
| 2025-07-09 | 1.44 | 1.47 | 1.42 | 1.43 | +2.14% | 2.70 | 1.75% |
| 2025-07-08 | 1.37 | 1.42 | 1.36 | 1.40 | +1.45% | 1.60 | 1.08% |
| 2025-07-07 | 1.38 | 1.40 | 1.37 | 1.38 | 0.00% | 1.00 | 0.68% |
| 2025-07-04 | 1.36 | 1.42 | 1.36 | 1.38 | +0.73% | 1.91 | 1.28% |
| 2025-07-03 | 1.36 | 1.40 | 1.34 | 1.37 | -0.72% | 2.21 | 1.51% |
| 2025-07-02 | 1.30 | 1.42 | 1.30 | 1.38 | +5.34% | 3.12 | 2.15% |
| 2025-07-01 | 1.30 | 1.31 | 1.29 | 1.31 | +0.77% | 0.37 | 0.27% |
| 2025-06-30 | 1.30 | 1.31 | 1.30 | 1.30 | -0.76% | 0.31 | 0.22% |
| 2025-06-27 | 1.31 | 1.32 | 1.30 | 1.31 | +0.77% | 0.87 | 0.62% |
| 2025-06-26 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.44 | 0.31% |
| 2025-06-25 | 1.30 | 1.31 | 1.30 | 1.31 | +0.77% | 0.34 | 0.24% |