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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.20 | 9.20 | 8.84 | 8.87 | -4.21% | 10.19 | 3.37% |
| 2026-01-15 | 9.51 | 9.75 | 9.16 | 9.26 | -3.44% | 15.31 | 4.85% |
| 2026-01-14 | 8.82 | 9.76 | 8.82 | 9.59 | +8.12% | 27.72 | 8.62% |
| 2026-01-13 | 9.34 | 9.39 | 8.84 | 8.87 | -3.59% | 9.02 | 2.95% |
| 2026-01-12 | 8.90 | 9.23 | 8.88 | 9.20 | +5.38% | 12.80 | 4.17% |
| 2026-01-09 | 8.51 | 8.78 | 8.50 | 8.73 | +2.46% | 5.98 | 2.04% |
| 2026-01-08 | 8.41 | 8.64 | 8.37 | 8.52 | +1.55% | 5.26 | 1.83% |
| 2026-01-07 | 8.43 | 8.56 | 8.31 | 8.39 | -0.36% | 4.80 | 1.69% |
| 2026-01-06 | 8.35 | 8.45 | 8.33 | 8.42 | +0.48% | 3.50 | 1.23% |
| 2026-01-05 | 8.20 | 8.39 | 8.19 | 8.38 | +2.70% | 4.09 | 1.46% |
| 2025-12-31 | 8.15 | 8.20 | 8.07 | 8.16 | +0.12% | 2.24 | 0.81% |
| 2025-12-30 | 8.11 | 8.20 | 8.08 | 8.15 | -0.12% | 2.22 | 0.80% |
| 2025-12-29 | 8.09 | 8.20 | 8.08 | 8.16 | +0.99% | 2.96 | 1.07% |
| 2025-12-26 | 8.12 | 8.16 | 8.04 | 8.08 | +0.12% | 2.47 | 0.90% |
| 2025-12-25 | 7.97 | 8.11 | 7.95 | 8.07 | +1.25% | 2.62 | 0.97% |
| 2025-12-24 | 7.90 | 7.99 | 7.88 | 7.97 | +0.89% | 1.82 | 0.68% |
| 2025-12-23 | 7.97 | 8.01 | 7.88 | 7.90 | -0.75% | 2.33 | 0.87% |
| 2025-12-22 | 7.91 | 8.02 | 7.90 | 7.96 | +0.89% | 2.31 | 0.86% |
| 2025-12-19 | 7.81 | 7.93 | 7.81 | 7.89 | +1.02% | 2.04 | 0.77% |
| 2025-12-18 | 7.75 | 7.87 | 7.72 | 7.81 | +0.13% | 2.07 | 0.78% |