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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.12 | 8.25 | 7.79 | 7.82 | -7.35% | 9.41 | 3.48% |
| 2026-03-20 | 9.07 | 9.15 | 8.44 | 8.44 | -7.76% | 15.39 | 5.23% |
| 2026-03-19 | 9.02 | 9.38 | 9.01 | 9.15 | -0.87% | 12.34 | 3.97% |
| 2026-03-18 | 8.73 | 9.43 | 8.72 | 9.23 | +5.13% | 17.07 | 5.56% |
| 2026-03-17 | 8.99 | 9.28 | 8.75 | 8.78 | -2.34% | 15.57 | 5.14% |
| 2026-03-16 | 9.33 | 9.36 | 8.80 | 8.99 | -2.92% | 15.03 | 4.96% |
| 2026-03-13 | 9.60 | 9.76 | 9.24 | 9.26 | -4.34% | 24.15 | 7.55% |
| 2026-03-12 | 9.07 | 9.98 | 9.07 | 9.68 | +6.73% | 37.64 | 11.50% |
| 2026-03-11 | 9.17 | 9.28 | 9.06 | 9.07 | -1.20% | 8.54 | 2.76% |
| 2026-03-10 | 9.37 | 9.45 | 9.06 | 9.18 | -1.08% | 11.84 | 3.80% |
| 2026-03-09 | 8.80 | 9.42 | 8.65 | 9.28 | +2.32% | 16.06 | 5.27% |
| 2026-03-06 | 8.67 | 9.15 | 8.63 | 9.07 | +3.19% | 13.84 | 4.57% |
| 2026-03-05 | 9.29 | 9.31 | 8.65 | 8.79 | -4.04% | 17.52 | 5.89% |
| 2026-03-04 | 9.02 | 9.33 | 8.98 | 9.16 | -0.43% | 11.77 | 3.81% |
| 2026-03-03 | 9.59 | 9.81 | 9.12 | 9.20 | -4.07% | 17.47 | 5.50% |
| 2026-03-02 | 9.61 | 9.69 | 9.36 | 9.59 | -3.52% | 22.74 | 7.07% |
| 2026-02-27 | 8.90 | 9.94 | 8.88 | 9.94 | +9.96% | 21.25 | 6.46% |
| 2026-02-26 | 9.00 | 9.19 | 8.83 | 9.04 | +1.46% | 9.36 | 3.08% |
| 2026-02-25 | 8.86 | 9.13 | 8.79 | 8.91 | +1.02% | 9.57 | 3.15% |
| 2026-02-24 | 9.15 | 9.20 | 8.68 | 8.82 | -6.86% | 13.04 | 4.35% |