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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.67 | 7.84 | 7.65 | 7.80 | +1.43% | 2.82 | 1.08% |
| 2025-12-16 | 7.96 | 7.96 | 7.68 | 7.69 | -3.39% | 3.67 | 1.40% |
| 2025-12-15 | 8.02 | 8.12 | 7.96 | 7.96 | -1.73% | 2.47 | 0.91% |
| 2025-12-12 | 8.11 | 8.15 | 8.03 | 8.10 | -0.12% | 2.13 | 0.78% |
| 2025-12-11 | 8.36 | 8.37 | 8.11 | 8.11 | -2.76% | 3.56 | 1.29% |
| 2025-12-10 | 8.45 | 8.45 | 8.31 | 8.34 | -1.30% | 2.85 | 1.01% |
| 2025-12-09 | 8.52 | 8.62 | 8.45 | 8.45 | -0.71% | 3.12 | 1.08% |
| 2025-12-08 | 8.51 | 8.55 | 8.49 | 8.51 | 0.00% | 2.54 | 0.88% |
| 2025-12-05 | 8.50 | 8.53 | 8.40 | 8.51 | -0.12% | 2.94 | 1.03% |
| 2025-12-04 | 8.60 | 8.65 | 8.45 | 8.52 | -0.81% | 3.06 | 1.06% |
| 2025-12-03 | 8.80 | 8.81 | 8.58 | 8.59 | -2.61% | 3.94 | 1.35% |
| 2025-12-02 | 9.00 | 9.01 | 8.81 | 8.82 | -1.89% | 3.94 | 1.32% |
| 2025-12-01 | 8.82 | 9.00 | 8.81 | 8.99 | +1.24% | 4.34 | 1.44% |
| 2025-11-28 | 8.95 | 9.05 | 8.82 | 8.88 | +0.57% | 3.36 | 1.12% |
| 2025-11-27 | 8.92 | 8.97 | 8.83 | 8.83 | -1.56% | 4.14 | 1.38% |
| 2025-11-26 | 9.11 | 9.20 | 8.95 | 8.97 | -0.88% | 5.87 | 1.91% |
| 2025-11-25 | 8.84 | 9.10 | 8.80 | 9.05 | +2.26% | 7.33 | 2.40% |
| 2025-11-24 | 8.80 | 8.94 | 8.34 | 8.85 | +1.49% | 7.09 | 2.41% |
| 2025-11-21 | 8.99 | 9.09 | 8.72 | 8.72 | -4.39% | 6.49 | 2.16% |
| 2025-11-20 | 9.22 | 9.33 | 9.12 | 9.12 | -0.22% | 5.14 | 1.65% |