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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.51 | 1.52 | 1.50 | 1.52 | +0.66% | 0.92 | 0.57% |
| 2026-04-20 | 1.50 | 1.52 | 1.49 | 1.51 | 0.00% | 1.18 | 0.73% |
| 2026-04-17 | 1.51 | 1.52 | 1.50 | 1.51 | 0.00% | 0.96 | 0.59% |
| 2026-04-16 | 1.50 | 1.52 | 1.50 | 1.51 | +0.67% | 1.16 | 0.72% |
| 2026-04-15 | 1.52 | 1.53 | 1.50 | 1.50 | -1.32% | 1.24 | 0.77% |
| 2026-04-14 | 1.54 | 1.55 | 1.50 | 1.52 | -1.30% | 2.01 | 1.24% |
| 2026-04-13 | 1.53 | 1.55 | 1.52 | 1.54 | 0.00% | 1.71 | 1.04% |
| 2026-04-10 | 1.53 | 1.55 | 1.53 | 1.54 | +0.65% | 1.47 | 0.89% |
| 2026-04-09 | 1.53 | 1.55 | 1.52 | 1.53 | -0.65% | 1.88 | 1.15% |
| 2026-04-08 | 1.52 | 1.54 | 1.51 | 1.54 | +2.67% | 1.96 | 1.20% |
| 2026-04-07 | 1.48 | 1.50 | 1.47 | 1.50 | +0.67% | 1.20 | 0.75% |
| 2026-04-03 | 1.51 | 1.52 | 1.47 | 1.49 | -1.32% | 1.70 | 1.07% |
| 2026-04-02 | 1.53 | 1.54 | 1.50 | 1.51 | -1.31% | 1.85 | 1.14% |
| 2026-04-01 | 1.54 | 1.55 | 1.52 | 1.53 | +0.66% | 1.79 | 1.09% |
| 2026-03-31 | 1.54 | 1.56 | 1.52 | 1.52 | -1.30% | 1.79 | 1.09% |
| 2026-03-30 | 1.51 | 1.55 | 1.50 | 1.54 | +0.65% | 2.00 | 1.23% |
| 2026-03-27 | 1.49 | 1.54 | 1.48 | 1.53 | +1.32% | 1.95 | 1.20% |
| 2026-03-26 | 1.55 | 1.56 | 1.50 | 1.51 | -2.58% | 2.62 | 1.60% |
| 2026-03-25 | 1.52 | 1.56 | 1.50 | 1.55 | +2.65% | 2.88 | 1.75% |
| 2026-03-24 | 1.49 | 1.52 | 1.45 | 1.51 | +2.72% | 3.03 | 1.91% |