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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.29 | 1.31 | 1.29 | 1.30 | +0.78% | 0.42 | 0.30% |
| 2025-06-23 | 1.28 | 1.30 | 1.28 | 1.29 | 0.00% | 0.27 | 0.20% |
| 2025-06-20 | 1.28 | 1.30 | 1.28 | 1.29 | 0.00% | 0.29 | 0.21% |
| 2025-06-19 | 1.30 | 1.30 | 1.28 | 1.29 | -0.77% | 0.32 | 0.23% |
| 2025-06-18 | 1.30 | 1.31 | 1.29 | 1.30 | -0.76% | 0.29 | 0.21% |
| 2025-06-17 | 1.31 | 1.31 | 1.30 | 1.31 | +0.77% | 0.19 | 0.14% |
| 2025-06-16 | 1.30 | 1.31 | 1.29 | 1.30 | 0.00% | 0.38 | 0.27% |
| 2025-06-13 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.39 | 0.28% |
| 2025-06-12 | 1.32 | 1.32 | 1.31 | 1.31 | -0.76% | 0.37 | 0.26% |
| 2025-06-11 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 0.32 | 0.22% |
| 2025-06-10 | 1.32 | 1.33 | 1.30 | 1.31 | -0.76% | 0.59 | 0.42% |
| 2025-06-09 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00% | 0.28 | 0.20% |
| 2025-06-06 | 1.30 | 1.32 | 1.30 | 1.32 | +1.54% | 0.37 | 0.27% |
| 2025-06-05 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.40 | 0.29% |
| 2025-06-04 | 1.31 | 1.32 | 1.30 | 1.31 | +0.77% | 0.49 | 0.35% |
| 2025-06-03 | 1.31 | 1.32 | 1.29 | 1.30 | -1.52% | 0.74 | 0.53% |
| 2025-05-30 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.34 | 0.24% |
| 2025-05-29 | 1.31 | 1.33 | 1.31 | 1.32 | +0.76% | 0.40 | 0.28% |
| 2025-05-28 | 1.32 | 1.33 | 1.31 | 1.31 | -1.50% | 0.28 | 0.20% |
| 2025-05-27 | 1.32 | 1.33 | 1.31 | 1.33 | 0.00% | 0.32 | 0.23% |