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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.59 | 8.90 | 8.56 | 8.81 | +3.04% | 10.47 | 3.54% |
| 2025-06-23 | 8.45 | 8.59 | 8.35 | 8.55 | -0.58% | 7.27 | 2.54% |
| 2025-06-20 | 8.68 | 8.89 | 8.51 | 8.60 | -0.81% | 8.86 | 3.03% |
| 2025-06-19 | 8.59 | 9.04 | 8.59 | 8.67 | 0.00% | 11.95 | 4.02% |
| 2025-06-18 | 8.67 | 8.73 | 8.51 | 8.67 | -0.34% | 5.61 | 1.92% |
| 2025-06-17 | 8.76 | 8.90 | 8.66 | 8.70 | -0.34% | 6.49 | 2.20% |
| 2025-06-16 | 8.60 | 8.77 | 8.57 | 8.73 | +0.58% | 4.78 | 1.62% |
| 2025-06-13 | 8.82 | 8.85 | 8.56 | 8.68 | -2.14% | 7.78 | 2.65% |
| 2025-06-12 | 8.92 | 9.01 | 8.85 | 8.87 | -1.00% | 5.20 | 1.73% |
| 2025-06-11 | 9.00 | 9.05 | 8.89 | 8.96 | -0.67% | 5.31 | 1.75% |
| 2025-06-10 | 9.22 | 9.24 | 8.85 | 9.02 | -2.06% | 9.31 | 3.06% |
| 2025-06-09 | 9.18 | 9.31 | 9.18 | 9.21 | +0.33% | 8.01 | 2.57% |
| 2025-06-06 | 9.30 | 9.43 | 9.14 | 9.18 | -2.34% | 12.85 | 4.12% |
| 2025-06-05 | 9.02 | 9.52 | 8.93 | 9.40 | +4.56% | 19.28 | 6.18% |
| 2025-06-04 | 8.95 | 9.24 | 8.90 | 8.99 | +1.24% | 10.16 | 3.32% |
| 2025-06-03 | 8.69 | 8.92 | 8.69 | 8.88 | -0.34% | 6.21 | 2.08% |
| 2025-05-30 | 9.15 | 9.16 | 8.87 | 8.91 | -3.47% | 9.47 | 3.13% |
| 2025-05-29 | 9.11 | 9.35 | 9.11 | 9.23 | +1.43% | 9.78 | 3.14% |
| 2025-05-28 | 9.22 | 9.29 | 9.08 | 9.10 | -1.19% | 8.47 | 2.74% |
| 2025-05-27 | 9.46 | 9.46 | 9.17 | 9.21 | -3.15% | 9.30 | 2.97% |