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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.56 | 1.57 | 1.51 | 1.52 | -1.94% | 2.06 | 1.25% |
| 2026-01-15 | 1.57 | 1.58 | 1.55 | 1.55 | -1.90% | 1.64 | 0.98% |
| 2026-01-14 | 1.57 | 1.62 | 1.57 | 1.58 | 0.00% | 2.78 | 1.63% |
| 2026-01-13 | 1.60 | 1.61 | 1.56 | 1.58 | -1.25% | 2.61 | 1.54% |
| 2026-01-12 | 1.56 | 1.61 | 1.55 | 1.60 | +3.23% | 3.01 | 1.79% |
| 2026-01-09 | 1.54 | 1.57 | 1.54 | 1.55 | 0.00% | 2.10 | 1.27% |
| 2026-01-08 | 1.54 | 1.56 | 1.52 | 1.55 | +0.65% | 1.89 | 1.14% |
| 2026-01-07 | 1.55 | 1.56 | 1.53 | 1.54 | 0.00% | 1.54 | 0.93% |
| 2026-01-06 | 1.51 | 1.55 | 1.50 | 1.54 | +1.99% | 2.16 | 1.32% |
| 2026-01-05 | 1.51 | 1.52 | 1.50 | 1.51 | 0.00% | 1.24 | 0.76% |
| 2025-12-31 | 1.53 | 1.53 | 1.50 | 1.51 | -0.66% | 1.05 | 0.65% |
| 2025-12-30 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 1.22 | 0.75% |
| 2025-12-29 | 1.54 | 1.56 | 1.53 | 1.53 | 0.00% | 1.29 | 0.78% |
| 2025-12-26 | 1.53 | 1.57 | 1.52 | 1.53 | +0.66% | 1.58 | 0.96% |
| 2025-12-25 | 1.52 | 1.54 | 1.51 | 1.52 | 0.00% | 0.96 | 0.59% |
| 2025-12-24 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00% | 0.91 | 0.56% |
| 2025-12-23 | 1.54 | 1.55 | 1.52 | 1.52 | -1.30% | 1.27 | 0.77% |
| 2025-12-22 | 1.52 | 1.56 | 1.51 | 1.54 | +1.32% | 2.10 | 1.27% |
| 2025-12-19 | 1.48 | 1.52 | 1.48 | 1.52 | +2.70% | 1.83 | 1.14% |
| 2025-12-18 | 1.47 | 1.49 | 1.47 | 1.48 | +0.68% | 0.85 | 0.54% |