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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.65 | 1.67 | 1.64 | 1.67 | +0.60% | 1.63 | 0.92% |
| 2025-10-21 | 1.63 | 1.66 | 1.62 | 1.66 | +1.84% | 1.87 | 1.06% |
| 2025-10-20 | 1.61 | 1.64 | 1.60 | 1.63 | +1.88% | 2.17 | 1.25% |
| 2025-10-17 | 1.60 | 1.65 | 1.59 | 1.60 | 0.00% | 2.25 | 1.29% |
| 2025-10-16 | 1.63 | 1.64 | 1.59 | 1.60 | -2.44% | 1.72 | 1.00% |
| 2025-10-15 | 1.63 | 1.67 | 1.62 | 1.64 | +0.61% | 2.04 | 1.16% |
| 2025-10-14 | 1.67 | 1.69 | 1.62 | 1.63 | -2.40% | 3.01 | 1.69% |
| 2025-10-13 | 1.60 | 1.68 | 1.59 | 1.67 | +2.45% | 3.76 | 2.15% |
| 2025-10-10 | 1.59 | 1.67 | 1.58 | 1.63 | +3.82% | 4.49 | 2.57% |
| 2025-10-09 | 1.50 | 1.57 | 1.50 | 1.57 | +5.37% | 2.44 | 1.48% |
| 2025-09-30 | 1.49 | 1.51 | 1.48 | 1.49 | 0.00% | 0.90 | 0.56% |
| 2025-09-29 | 1.47 | 1.50 | 1.43 | 1.49 | +1.36% | 1.88 | 1.20% |
| 2025-09-26 | 1.48 | 1.49 | 1.47 | 1.47 | -0.68% | 0.98 | 0.62% |
| 2025-09-25 | 1.49 | 1.50 | 1.47 | 1.48 | -0.67% | 1.22 | 0.77% |
| 2025-09-24 | 1.48 | 1.50 | 1.47 | 1.49 | 0.00% | 1.00 | 0.63% |
| 2025-09-23 | 1.53 | 1.54 | 1.47 | 1.49 | -2.61% | 1.86 | 1.16% |
| 2025-09-22 | 1.55 | 1.56 | 1.51 | 1.53 | -1.29% | 1.70 | 1.04% |
| 2025-09-19 | 1.60 | 1.64 | 1.54 | 1.55 | -3.12% | 2.60 | 1.53% |
| 2025-09-18 | 1.60 | 1.65 | 1.59 | 1.60 | +0.63% | 3.97 | 2.29% |
| 2025-09-17 | 1.59 | 1.60 | 1.57 | 1.59 | -0.62% | 1.69 | 1.00% |