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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.55 | 1.60 | 1.55 | 1.60 | +2.56% | 3.33 | 1.97% |
| 2025-09-15 | 1.54 | 1.58 | 1.52 | 1.56 | +1.96% | 2.08 | 1.26% |
| 2025-09-12 | 1.50 | 1.55 | 1.49 | 1.53 | +2.00% | 2.24 | 1.38% |
| 2025-09-11 | 1.49 | 1.51 | 1.48 | 1.50 | +0.67% | 0.69 | 0.43% |
| 2025-09-10 | 1.50 | 1.51 | 1.48 | 1.49 | -0.67% | 0.76 | 0.48% |
| 2025-09-09 | 1.51 | 1.52 | 1.49 | 1.50 | -0.66% | 0.95 | 0.59% |
| 2025-09-08 | 1.49 | 1.52 | 1.48 | 1.51 | +2.03% | 1.12 | 0.70% |
| 2025-09-05 | 1.48 | 1.50 | 1.47 | 1.48 | 0.00% | 0.85 | 0.53% |
| 2025-09-04 | 1.49 | 1.50 | 1.47 | 1.48 | -0.67% | 0.91 | 0.57% |
| 2025-09-03 | 1.51 | 1.52 | 1.48 | 1.49 | -1.97% | 1.07 | 0.67% |
| 2025-09-02 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 0.97 | 0.60% |
| 2025-09-01 | 1.52 | 1.54 | 1.50 | 1.53 | +1.32% | 1.38 | 0.84% |
| 2025-08-29 | 1.52 | 1.54 | 1.50 | 1.51 | -0.66% | 1.14 | 0.70% |
| 2025-08-28 | 1.51 | 1.53 | 1.48 | 1.52 | +0.66% | 1.59 | 0.98% |
| 2025-08-27 | 1.57 | 1.57 | 1.51 | 1.51 | -3.82% | 1.50 | 0.91% |
| 2025-08-26 | 1.58 | 1.58 | 1.55 | 1.57 | 0.00% | 1.38 | 0.82% |
| 2025-08-25 | 1.55 | 1.59 | 1.54 | 1.57 | +1.29% | 2.12 | 1.26% |
| 2025-08-22 | 1.56 | 1.57 | 1.53 | 1.55 | -0.64% | 1.49 | 0.90% |
| 2025-08-21 | 1.54 | 1.57 | 1.54 | 1.56 | +1.30% | 1.82 | 1.10% |
| 2025-08-20 | 1.55 | 1.56 | 1.53 | 1.54 | -1.28% | 1.56 | 0.95% |