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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.47 | 1.49 | 1.46 | 1.47 | 0.00% | 1.13 | 0.72% |
| 2025-12-16 | 1.50 | 1.51 | 1.47 | 1.47 | -2.00% | 1.40 | 0.88% |
| 2025-12-15 | 1.50 | 1.52 | 1.49 | 1.50 | -0.66% | 1.69 | 1.05% |
| 2025-12-12 | 1.49 | 1.51 | 1.48 | 1.51 | +1.34% | 2.59 | 1.62% |
| 2025-12-11 | 1.51 | 1.51 | 1.48 | 1.49 | -1.32% | 1.23 | 0.77% |
| 2025-12-10 | 1.49 | 1.52 | 1.49 | 1.51 | +0.67% | 1.21 | 0.75% |
| 2025-12-09 | 1.53 | 1.53 | 1.49 | 1.50 | -1.96% | 1.04 | 0.65% |
| 2025-12-08 | 1.52 | 1.54 | 1.51 | 1.53 | +0.66% | 1.47 | 0.90% |
| 2025-12-05 | 1.50 | 1.52 | 1.48 | 1.52 | +1.33% | 1.13 | 0.70% |
| 2025-12-04 | 1.52 | 1.52 | 1.49 | 1.50 | -0.66% | 1.30 | 0.81% |
| 2025-12-03 | 1.51 | 1.53 | 1.51 | 1.51 | -0.66% | 1.06 | 0.65% |
| 2025-12-02 | 1.53 | 1.53 | 1.50 | 1.52 | 0.00% | 1.28 | 0.79% |
| 2025-12-01 | 1.50 | 1.53 | 1.50 | 1.52 | +2.01% | 1.71 | 1.05% |
| 2025-11-28 | 1.47 | 1.50 | 1.46 | 1.49 | +0.68% | 1.60 | 1.01% |
| 2025-11-27 | 1.49 | 1.49 | 1.47 | 1.48 | 0.00% | 1.00 | 0.63% |
| 2025-11-26 | 1.47 | 1.50 | 1.47 | 1.48 | +0.68% | 1.70 | 1.07% |
| 2025-11-25 | 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | 1.29 | 0.81% |
| 2025-11-24 | 1.49 | 1.50 | 1.46 | 1.48 | -0.67% | 2.01 | 1.28% |
| 2025-11-21 | 1.54 | 1.54 | 1.48 | 1.49 | -3.25% | 2.17 | 1.35% |
| 2025-11-20 | 1.55 | 1.57 | 1.54 | 1.54 | -0.65% | 1.62 | 0.97% |