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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.51 | 1.52 | 1.46 | 1.47 | -4.55% | 3.08 | 1.93% |
| 2026-03-20 | 1.58 | 1.60 | 1.53 | 1.54 | -2.53% | 3.49 | 2.10% |
| 2026-03-19 | 1.65 | 1.66 | 1.58 | 1.58 | -5.39% | 4.79 | 2.78% |
| 2026-03-18 | 1.70 | 1.72 | 1.66 | 1.67 | -2.34% | 4.17 | 2.32% |
| 2026-03-17 | 1.67 | 1.77 | 1.67 | 1.71 | +2.40% | 5.39 | 2.93% |
| 2026-03-16 | 1.73 | 1.75 | 1.66 | 1.67 | -4.02% | 4.20 | 2.33% |
| 2026-03-13 | 1.72 | 1.80 | 1.72 | 1.74 | 0.00% | 4.44 | 2.36% |
| 2026-03-12 | 1.68 | 1.74 | 1.67 | 1.74 | +3.57% | 4.99 | 2.71% |
| 2026-03-11 | 1.66 | 1.69 | 1.63 | 1.68 | +0.60% | 3.66 | 2.07% |
| 2026-03-10 | 1.69 | 1.71 | 1.66 | 1.67 | -1.18% | 3.45 | 1.92% |
| 2026-03-09 | 1.70 | 1.71 | 1.66 | 1.69 | -0.59% | 2.86 | 1.58% |
| 2026-03-06 | 1.68 | 1.71 | 1.65 | 1.70 | +1.19% | 2.62 | 1.45% |
| 2026-03-05 | 1.71 | 1.73 | 1.67 | 1.68 | -1.18% | 2.83 | 1.56% |
| 2026-03-04 | 1.69 | 1.75 | 1.68 | 1.70 | -0.58% | 3.30 | 1.81% |
| 2026-03-03 | 1.75 | 1.79 | 1.70 | 1.71 | -2.84% | 4.16 | 2.24% |
| 2026-03-02 | 1.77 | 1.79 | 1.72 | 1.76 | -0.56% | 4.54 | 2.42% |
| 2026-02-27 | 1.76 | 1.82 | 1.73 | 1.77 | +1.14% | 5.63 | 2.96% |
| 2026-02-26 | 1.74 | 1.83 | 1.71 | 1.75 | +0.57% | 9.42 | 4.98% |
| 2026-02-25 | 1.64 | 1.80 | 1.63 | 1.74 | +6.10% | 10.05 | 5.35% |
| 2026-02-24 | 1.60 | 1.65 | 1.59 | 1.64 | +3.80% | 3.00 | 1.72% |