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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.24 | 9.72 | 9.20 | 9.47 | +1.28% | 15.20 | 4.74% |
| 2026-02-12 | 9.45 | 9.45 | 9.08 | 9.35 | +1.19% | 14.15 | 4.51% |
| 2026-02-11 | 8.95 | 9.30 | 8.93 | 9.24 | +2.33% | 9.76 | 3.15% |
| 2026-02-10 | 8.72 | 9.28 | 8.67 | 9.03 | +3.79% | 10.72 | 3.54% |
| 2026-02-09 | 8.77 | 8.85 | 8.65 | 8.70 | +1.52% | 7.16 | 2.42% |
| 2026-02-06 | 8.34 | 8.82 | 8.12 | 8.57 | +2.51% | 7.69 | 2.68% |
| 2026-02-05 | 8.47 | 8.57 | 8.29 | 8.36 | -2.90% | 5.14 | 1.81% |
| 2026-02-04 | 8.85 | 8.86 | 8.47 | 8.61 | -3.69% | 8.58 | 2.95% |
| 2026-02-03 | 8.79 | 8.96 | 8.70 | 8.94 | +2.76% | 6.76 | 2.26% |
| 2026-02-02 | 8.88 | 9.08 | 8.70 | 8.70 | -2.79% | 8.03 | 2.68% |
| 2026-01-30 | 9.19 | 9.31 | 8.90 | 8.95 | -0.78% | 8.54 | 2.79% |
| 2026-01-29 | 9.00 | 9.26 | 8.85 | 9.02 | -0.99% | 8.79 | 2.85% |
| 2026-01-28 | 9.17 | 9.28 | 9.06 | 9.11 | 0.00% | 9.43 | 3.05% |
| 2026-01-27 | 9.01 | 9.21 | 8.86 | 9.11 | +1.11% | 9.15 | 3.00% |
| 2026-01-26 | 9.02 | 9.27 | 8.87 | 9.01 | +1.24% | 9.01 | 2.95% |
| 2026-01-23 | 8.85 | 8.95 | 8.76 | 8.90 | +1.83% | 5.79 | 1.94% |
| 2026-01-22 | 8.70 | 8.82 | 8.66 | 8.74 | +0.46% | 4.42 | 1.50% |
| 2026-01-21 | 8.45 | 8.86 | 8.42 | 8.70 | +2.11% | 6.21 | 2.12% |
| 2026-01-20 | 8.66 | 8.80 | 8.46 | 8.52 | -1.62% | 4.72 | 1.63% |
| 2026-01-19 | 8.75 | 8.79 | 8.63 | 8.66 | -2.37% | 6.22 | 2.12% |