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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.39 | 9.57 | 9.32 | 9.51 | +1.17% | 10.19 | 3.20% |
| 2025-05-23 | 9.82 | 9.85 | 9.38 | 9.40 | -4.28% | 13.25 | 4.11% |
| 2025-05-22 | 9.98 | 10.10 | 9.81 | 9.82 | -2.19% | 9.42 | 2.81% |
| 2025-05-21 | 10.15 | 10.16 | 10.03 | 10.04 | -1.95% | 9.13 | 2.69% |
| 2025-05-20 | 10.13 | 10.36 | 10.01 | 10.24 | +0.49% | 11.02 | 3.19% |
| 2025-05-19 | 10.40 | 10.40 | 10.05 | 10.19 | -2.11% | 11.37 | 3.31% |
| 2025-05-16 | 10.40 | 10.55 | 10.28 | 10.41 | -2.07% | 12.59 | 3.59% |
| 2025-05-15 | 11.10 | 11.10 | 10.57 | 10.63 | -3.36% | 14.61 | 4.03% |
| 2025-05-14 | 10.92 | 11.12 | 10.87 | 11.00 | -0.09% | 11.67 | 3.14% |
| 2025-05-13 | 11.15 | 11.19 | 10.88 | 11.01 | -0.54% | 14.75 | 3.97% |
| 2025-05-12 | 10.92 | 11.12 | 10.81 | 11.07 | +1.28% | 16.02 | 4.33% |
| 2025-05-09 | 11.39 | 11.40 | 10.91 | 10.93 | -4.71% | 23.65 | 6.36% |
| 2025-05-08 | 11.41 | 11.79 | 11.37 | 11.47 | -0.52% | 22.67 | 5.81% |
| 2025-05-07 | 11.77 | 11.82 | 11.26 | 11.53 | -0.94% | 31.18 | 8.07% |
| 2025-05-06 | 11.09 | 11.75 | 11.09 | 11.64 | +5.72% | 34.92 | 9.03% |