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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.18 | 9.21 | 9.03 | 9.11 | -1.19% | 9.04 | 2.94% |
| 2025-07-21 | 9.15 | 9.32 | 9.15 | 9.22 | +0.77% | 9.81 | 3.15% |
| 2025-07-18 | 9.23 | 9.27 | 9.12 | 9.15 | -0.76% | 8.18 | 2.64% |
| 2025-07-17 | 9.01 | 9.25 | 8.95 | 9.22 | +1.43% | 11.94 | 3.86% |
| 2025-07-16 | 9.20 | 9.40 | 9.06 | 9.09 | -0.11% | 15.89 | 5.09% |
| 2025-07-15 | 9.01 | 9.23 | 8.84 | 9.10 | -0.76% | 13.42 | 4.40% |
| 2025-07-14 | 9.12 | 9.29 | 9.06 | 9.17 | -0.54% | 11.88 | 3.84% |
| 2025-07-11 | 9.16 | 9.34 | 9.09 | 9.22 | +0.11% | 13.08 | 4.19% |
| 2025-07-10 | 9.39 | 9.44 | 9.08 | 9.21 | -2.02% | 14.71 | 4.73% |
| 2025-07-09 | 9.58 | 9.61 | 9.33 | 9.40 | -1.88% | 25.97 | 8.15% |
| 2025-07-08 | 8.68 | 9.58 | 8.62 | 9.58 | +9.99% | 28.43 | 9.08% |
| 2025-07-07 | 8.90 | 8.90 | 8.65 | 8.71 | -3.86% | 12.51 | 4.24% |
| 2025-07-04 | 8.87 | 9.38 | 8.81 | 9.06 | +2.60% | 21.34 | 6.90% |
| 2025-07-03 | 8.81 | 9.09 | 8.79 | 8.83 | -0.56% | 9.62 | 3.19% |
| 2025-07-02 | 8.86 | 9.07 | 8.67 | 8.88 | -0.22% | 12.27 | 4.11% |
| 2025-07-01 | 9.02 | 9.02 | 8.83 | 8.90 | -1.11% | 7.46 | 2.49% |
| 2025-06-30 | 9.09 | 9.13 | 8.96 | 9.00 | -1.42% | 10.54 | 3.46% |
| 2025-06-27 | 8.90 | 9.28 | 8.81 | 9.13 | +2.47% | 16.77 | 5.47% |
| 2025-06-26 | 8.90 | 9.20 | 8.85 | 8.91 | 0.00% | 15.04 | 4.94% |
| 2025-06-25 | 8.81 | 8.95 | 8.75 | 8.91 | +1.14% | 10.27 | 3.43% |