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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.59 | 9.64 | 9.24 | 9.33 | -4.31% | 13.08 | 4.15% |
| 2026-04-20 | 9.95 | 10.08 | 9.65 | 9.75 | -2.11% | 19.10 | 5.77% |
| 2026-04-17 | 10.09 | 10.15 | 9.79 | 9.96 | -2.06% | 16.30 | 4.87% |
| 2026-04-16 | 9.69 | 10.30 | 9.55 | 10.17 | +6.72% | 26.70 | 7.93% |
| 2026-04-15 | 9.55 | 9.70 | 9.37 | 9.53 | +0.42% | 18.58 | 5.77% |
| 2026-04-14 | 9.12 | 9.90 | 9.12 | 9.49 | +5.44% | 33.52 | 10.28% |
| 2026-04-13 | 8.63 | 9.16 | 8.61 | 9.00 | +1.93% | 16.79 | 5.57% |
| 2026-04-10 | 9.00 | 9.20 | 8.70 | 8.83 | -6.95% | 28.46 | 9.45% |
| 2026-04-09 | 10.24 | 10.24 | 9.44 | 9.49 | +1.93% | 44.24 | 13.21% |
| 2026-04-08 | 9.31 | 9.31 | 9.31 | 9.31 | +10.05% | 5.43 | 1.73% |
| 2026-04-07 | 8.53 | 8.69 | 8.40 | 8.46 | -1.51% | 5.25 | 1.83% |
| 2026-04-03 | 8.88 | 8.93 | 8.47 | 8.59 | -1.49% | 7.52 | 2.57% |
| 2026-04-02 | 8.64 | 9.03 | 8.46 | 8.72 | -0.68% | 9.97 | 3.37% |
| 2026-04-01 | 8.72 | 8.98 | 8.62 | 8.78 | +2.57% | 9.10 | 3.07% |
| 2026-03-31 | 8.37 | 9.05 | 8.33 | 8.56 | +2.15% | 13.57 | 4.60% |
| 2026-03-30 | 8.12 | 8.48 | 7.89 | 8.38 | +1.58% | 7.11 | 2.57% |
| 2026-03-27 | 7.97 | 8.35 | 7.89 | 8.25 | +1.60% | 6.59 | 2.38% |
| 2026-03-26 | 8.59 | 8.61 | 8.07 | 8.12 | -5.91% | 9.27 | 3.31% |
| 2026-03-25 | 8.22 | 8.72 | 8.16 | 8.63 | +5.76% | 14.58 | 5.08% |
| 2026-03-24 | 7.95 | 8.18 | 7.72 | 8.16 | +4.35% | 8.11 | 3.01% |