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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.38 | 9.43 | 9.09 | 9.14 | -2.45% | 6.55 | 2.11% |
| 2025-11-18 | 9.20 | 9.45 | 9.17 | 9.37 | +1.30% | 10.95 | 3.47% |
| 2025-11-17 | 9.00 | 9.46 | 8.95 | 9.25 | +2.21% | 10.13 | 3.25% |
| 2025-11-14 | 9.13 | 9.25 | 9.05 | 9.05 | -2.69% | 7.52 | 2.43% |
| 2025-11-13 | 8.91 | 9.53 | 8.87 | 9.30 | +4.38% | 9.75 | 3.15% |
| 2025-11-12 | 9.03 | 9.03 | 8.90 | 8.91 | -1.98% | 4.83 | 1.60% |
| 2025-11-11 | 9.05 | 9.25 | 9.01 | 9.09 | +0.33% | 6.03 | 1.96% |
| 2025-11-10 | 9.06 | 9.10 | 9.03 | 9.06 | -0.66% | 4.26 | 1.39% |
| 2025-11-07 | 9.05 | 9.29 | 9.05 | 9.12 | +0.66% | 7.40 | 2.39% |
| 2025-11-06 | 9.12 | 9.12 | 9.01 | 9.06 | -0.11% | 2.98 | 0.97% |
| 2025-11-05 | 8.95 | 9.15 | 8.92 | 9.07 | +0.33% | 3.63 | 1.19% |
| 2025-11-04 | 9.11 | 9.13 | 9.00 | 9.04 | -1.31% | 3.59 | 1.18% |
| 2025-11-03 | 9.08 | 9.16 | 9.07 | 9.16 | +0.33% | 3.94 | 1.28% |
| 2025-10-31 | 9.03 | 9.25 | 9.01 | 9.13 | +1.22% | 4.62 | 1.50% |
| 2025-10-30 | 9.14 | 9.18 | 9.02 | 9.02 | -1.31% | 4.07 | 1.32% |
| 2025-10-29 | 9.10 | 9.14 | 9.01 | 9.14 | +0.66% | 4.38 | 1.43% |
| 2025-10-28 | 9.06 | 9.16 | 9.03 | 9.08 | -0.22% | 3.60 | 1.17% |
| 2025-10-27 | 9.20 | 9.23 | 9.03 | 9.10 | +1.22% | 5.11 | 1.66% |
| 2025-10-24 | 8.86 | 9.10 | 8.84 | 8.99 | +1.70% | 5.05 | 1.67% |
| 2025-10-23 | 8.94 | 8.97 | 8.72 | 8.84 | -1.67% | 5.06 | 1.70% |