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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.58 | 9.62 | 9.37 | 9.41 | -1.67% | 13.37 | 4.18% |
| 2025-08-18 | 9.51 | 9.66 | 9.43 | 9.57 | +1.81% | 18.11 | 5.60% |
| 2025-08-15 | 9.37 | 9.50 | 9.36 | 9.40 | -0.42% | 17.25 | 5.42% |
| 2025-08-14 | 9.80 | 9.84 | 9.38 | 9.44 | -3.77% | 34.74 | 10.71% |
| 2025-08-13 | 8.87 | 9.81 | 8.82 | 9.81 | +9.98% | 28.63 | 8.85% |
| 2025-08-12 | 8.78 | 8.98 | 8.72 | 8.92 | +1.59% | 8.91 | 2.97% |
| 2025-08-11 | 8.75 | 8.83 | 8.72 | 8.78 | +0.34% | 3.94 | 1.33% |
| 2025-08-08 | 8.75 | 8.83 | 8.66 | 8.75 | 0.00% | 4.38 | 1.48% |
| 2025-08-07 | 8.85 | 8.85 | 8.72 | 8.75 | -1.13% | 4.62 | 1.56% |
| 2025-08-06 | 8.79 | 8.88 | 8.70 | 8.85 | +0.68% | 4.80 | 1.61% |
| 2025-08-05 | 8.76 | 8.82 | 8.73 | 8.79 | +0.23% | 3.85 | 1.30% |
| 2025-08-04 | 8.68 | 8.77 | 8.63 | 8.77 | +0.23% | 3.40 | 1.16% |
| 2025-08-01 | 8.99 | 8.99 | 8.70 | 8.75 | -2.34% | 6.91 | 2.33% |
| 2025-07-31 | 8.93 | 9.09 | 8.89 | 8.96 | 0.00% | 5.73 | 1.89% |
| 2025-07-30 | 9.02 | 9.10 | 8.95 | 8.96 | -1.10% | 5.63 | 1.85% |
| 2025-07-29 | 9.12 | 9.13 | 8.96 | 9.06 | -0.55% | 5.86 | 1.92% |
| 2025-07-28 | 9.22 | 9.23 | 9.07 | 9.11 | -1.83% | 8.66 | 2.82% |
| 2025-07-25 | 9.40 | 9.49 | 9.18 | 9.28 | -1.17% | 12.77 | 4.08% |
| 2025-07-24 | 9.30 | 9.48 | 9.18 | 9.39 | +1.62% | 15.62 | 4.96% |
| 2025-07-23 | 9.11 | 9.49 | 9.11 | 9.24 | +1.43% | 19.52 | 6.23% |