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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.64 | 1.64 | 1.57 | 1.58 | -3.66% | 2.71 | 1.58% |
| 2026-02-12 | 1.64 | 1.66 | 1.61 | 1.64 | 0.00% | 2.22 | 1.26% |
| 2026-02-11 | 1.62 | 1.65 | 1.61 | 1.64 | +1.23% | 1.94 | 1.11% |
| 2026-02-10 | 1.63 | 1.64 | 1.60 | 1.62 | -0.61% | 1.70 | 0.98% |
| 2026-02-09 | 1.62 | 1.65 | 1.61 | 1.63 | +1.24% | 2.57 | 1.47% |
| 2026-02-06 | 1.61 | 1.64 | 1.59 | 1.61 | -0.62% | 1.92 | 1.11% |
| 2026-02-05 | 1.64 | 1.65 | 1.61 | 1.62 | -1.82% | 2.31 | 1.32% |
| 2026-02-04 | 1.59 | 1.65 | 1.58 | 1.65 | +3.12% | 2.95 | 1.70% |
| 2026-02-03 | 1.56 | 1.60 | 1.55 | 1.60 | +3.23% | 2.23 | 1.32% |
| 2026-02-02 | 1.63 | 1.64 | 1.53 | 1.55 | -6.06% | 3.44 | 2.03% |
| 2026-01-30 | 1.69 | 1.70 | 1.61 | 1.65 | -2.94% | 3.53 | 2.00% |
| 2026-01-29 | 1.67 | 1.73 | 1.66 | 1.70 | +2.41% | 5.29 | 2.91% |
| 2026-01-28 | 1.63 | 1.67 | 1.61 | 1.66 | +1.84% | 3.30 | 1.87% |
| 2026-01-27 | 1.65 | 1.66 | 1.61 | 1.63 | -1.21% | 2.64 | 1.51% |
| 2026-01-26 | 1.63 | 1.68 | 1.62 | 1.65 | +0.61% | 3.41 | 1.93% |
| 2026-01-23 | 1.62 | 1.65 | 1.60 | 1.64 | +1.23% | 2.78 | 1.61% |
| 2026-01-22 | 1.57 | 1.62 | 1.56 | 1.62 | +3.18% | 3.23 | 1.89% |
| 2026-01-21 | 1.55 | 1.57 | 1.54 | 1.57 | +1.29% | 1.88 | 1.13% |
| 2026-01-20 | 1.52 | 1.56 | 1.51 | 1.55 | +1.97% | 1.93 | 1.18% |
| 2026-01-19 | 1.52 | 1.54 | 1.51 | 1.52 | 0.00% | 1.50 | 0.92% |