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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1.59 | 1.60 | 1.54 | 1.55 | -3.12% | 2.39 | 1.43% |
| 2025-11-18 | 1.69 | 1.70 | 1.59 | 1.60 | -5.33% | 3.58 | 2.06% |
| 2025-11-17 | 1.70 | 1.71 | 1.67 | 1.69 | 0.00% | 1.80 | 0.99% |
| 2025-11-14 | 1.65 | 1.71 | 1.65 | 1.69 | +2.42% | 3.41 | 1.89% |
| 2025-11-13 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 2.47 | 1.40% |
| 2025-11-12 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 1.89 | 1.08% |
| 2025-11-11 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 2.11 | 1.20% |
| 2025-11-10 | 1.65 | 1.65 | 1.62 | 1.64 | 0.00% | 1.70 | 0.97% |
| 2025-11-07 | 1.64 | 1.67 | 1.63 | 1.64 | 0.00% | 2.15 | 1.22% |
| 2025-11-06 | 1.64 | 1.65 | 1.62 | 1.64 | 0.00% | 1.53 | 0.87% |
| 2025-11-05 | 1.62 | 1.65 | 1.61 | 1.64 | +0.61% | 1.78 | 1.02% |
| 2025-11-04 | 1.64 | 1.65 | 1.61 | 1.63 | 0.00% | 1.76 | 1.01% |
| 2025-11-03 | 1.62 | 1.64 | 1.61 | 1.63 | +1.24% | 1.70 | 0.98% |
| 2025-10-31 | 1.61 | 1.65 | 1.61 | 1.61 | -0.62% | 2.07 | 1.19% |
| 2025-10-30 | 1.61 | 1.64 | 1.60 | 1.62 | +0.62% | 1.85 | 1.07% |
| 2025-10-29 | 1.60 | 1.62 | 1.57 | 1.61 | +0.62% | 1.62 | 0.95% |
| 2025-10-28 | 1.64 | 1.64 | 1.59 | 1.60 | -2.44% | 1.92 | 1.11% |
| 2025-10-27 | 1.64 | 1.66 | 1.62 | 1.64 | +0.61% | 2.27 | 1.29% |
| 2025-10-24 | 1.66 | 1.68 | 1.62 | 1.63 | -2.40% | 2.09 | 1.19% |
| 2025-10-23 | 1.67 | 1.67 | 1.63 | 1.67 | 0.00% | 1.68 | 0.95% |