杭钢股份 sh.600126
8.29
+1.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.21 | 8.32 | 8.11 | 8.29 | +1.84% | 5.81 | 2.09% |
| 2026-05-21 | 8.58 | 8.59 | 8.13 | 8.14 | -4.46% | 8.10 | 2.87% |
| 2026-05-20 | 8.91 | 8.91 | 8.52 | 8.52 | -4.05% | 8.90 | 3.06% |
| 2026-05-19 | 8.80 | 8.92 | 8.64 | 8.88 | +0.79% | 7.15 | 2.41% |
| 2026-05-18 | 8.87 | 9.04 | 8.74 | 8.81 | -1.01% | 9.69 | 3.24% |
| 2026-05-15 | 9.07 | 9.30 | 8.82 | 8.90 | -1.77% | 11.93 | 3.91% |
| 2026-05-14 | 9.65 | 9.78 | 9.04 | 9.06 | -4.13% | 12.46 | 3.97% |
| 2026-05-13 | 9.01 | 9.57 | 8.95 | 9.45 | +4.54% | 15.14 | 4.81% |
| 2026-05-12 | 9.36 | 9.36 | 8.97 | 9.04 | -3.42% | 11.31 | 3.68% |
| 2026-05-11 | 9.80 | 9.80 | 9.34 | 9.36 | -2.09% | 13.23 | 4.15% |
| 2026-05-08 | 9.49 | 9.63 | 9.35 | 9.56 | +0.10% | 13.39 | 4.18% |
| 2026-05-07 | 9.25 | 9.96 | 9.20 | 9.55 | +4.60% | 23.73 | 7.28% |
| 2026-05-06 | 8.87 | 9.22 | 8.86 | 9.13 | +4.46% | 14.22 | 4.65% |
| 2026-04-30 | 9.00 | 9.11 | 8.71 | 8.74 | -3.64% | 13.53 | 4.55% |
| 2026-04-29 | 9.03 | 9.43 | 8.97 | 9.07 | -0.87% | 15.09 | 4.86% |
| 2026-04-28 | 9.11 | 9.31 | 8.85 | 9.15 | -2.97% | 21.93 | 7.15% |
| 2026-04-27 | 9.81 | 9.90 | 9.43 | 9.43 | -10.02% | 18.14 | 5.65% |
| 2026-04-24 | 10.39 | 11.22 | 10.06 | 10.48 | +0.48% | 41.46 | 11.53% |
| 2026-04-23 | 10.03 | 10.61 | 9.97 | 10.43 | +1.66% | 32.44 | 9.29% |
| 2026-04-22 | 9.25 | 10.26 | 9.18 | 10.26 | +9.97% | 29.32 | 8.83% |