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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 0.21 | 0.15% |
| 2025-05-23 | 1.34 | 1.35 | 1.32 | 1.32 | -1.49% | 0.48 | 0.34% |
| 2025-05-22 | 1.35 | 1.35 | 1.33 | 1.34 | 0.00% | 0.33 | 0.23% |
| 2025-05-21 | 1.35 | 1.35 | 1.34 | 1.34 | -0.74% | 0.20 | 0.14% |
| 2025-05-20 | 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | 0.56 | 0.39% |
| 2025-05-19 | 1.33 | 1.35 | 1.32 | 1.35 | +2.27% | 0.65 | 0.45% |
| 2025-05-16 | 1.34 | 1.34 | 1.32 | 1.32 | -0.75% | 0.31 | 0.22% |
| 2025-05-15 | 1.33 | 1.35 | 1.33 | 1.33 | -0.75% | 0.51 | 0.35% |
| 2025-05-14 | 1.34 | 1.35 | 1.32 | 1.34 | +0.75% | 0.67 | 0.47% |
| 2025-05-13 | 1.34 | 1.34 | 1.33 | 1.33 | 0.00% | 0.30 | 0.21% |
| 2025-05-12 | 1.33 | 1.34 | 1.32 | 1.33 | -0.75% | 0.62 | 0.43% |
| 2025-05-09 | 1.34 | 1.36 | 1.33 | 1.34 | +0.75% | 0.74 | 0.52% |
| 2025-05-08 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 0.44 | 0.31% |
| 2025-05-07 | 1.33 | 1.35 | 1.33 | 1.33 | 0.00% | 0.44 | 0.31% |
| 2025-05-06 | 1.32 | 1.33 | 1.32 | 1.33 | +1.53% | 0.32 | 0.22% |