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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.97 | 9.06 | 8.96 | 8.99 | -0.55% | 2.79 | 0.92% |
| 2025-10-21 | 9.01 | 9.06 | 8.95 | 9.04 | +0.89% | 3.19 | 1.05% |
| 2025-10-20 | 8.99 | 9.04 | 8.92 | 8.96 | +0.45% | 3.07 | 1.01% |
| 2025-10-17 | 9.15 | 9.19 | 8.91 | 8.92 | -2.94% | 5.18 | 1.69% |
| 2025-10-16 | 9.13 | 9.35 | 9.03 | 9.19 | +0.44% | 6.54 | 2.11% |
| 2025-10-15 | 9.09 | 9.16 | 8.99 | 9.15 | +0.77% | 4.88 | 1.59% |
| 2025-10-14 | 9.35 | 9.42 | 9.06 | 9.08 | -1.94% | 7.48 | 2.41% |
| 2025-10-13 | 8.89 | 9.32 | 8.89 | 9.26 | -2.32% | 7.76 | 2.51% |
| 2025-10-10 | 9.70 | 9.70 | 9.46 | 9.48 | -2.87% | 9.91 | 3.07% |
| 2025-10-09 | 9.66 | 9.87 | 9.58 | 9.76 | -2.11% | 12.70 | 3.86% |
| 2025-09-30 | 10.28 | 10.30 | 9.97 | 9.97 | -0.80% | 12.42 | 3.65% |
| 2025-09-29 | 9.90 | 10.22 | 9.73 | 10.05 | +1.93% | 15.90 | 4.72% |
| 2025-09-26 | 10.32 | 10.70 | 9.85 | 9.86 | -7.76% | 25.83 | 7.50% |
| 2025-09-25 | 10.90 | 11.32 | 10.20 | 10.69 | +2.49% | 50.72 | 14.04% |
| 2025-09-24 | 9.39 | 10.43 | 9.29 | 10.43 | +10.02% | 29.44 | 8.62% |
| 2025-09-23 | 9.70 | 9.75 | 9.26 | 9.48 | -0.94% | 6.62 | 2.08% |
| 2025-09-22 | 9.47 | 9.58 | 9.35 | 9.57 | +2.24% | 6.15 | 1.92% |
| 2025-09-19 | 9.50 | 9.60 | 9.34 | 9.36 | -1.06% | 5.42 | 1.70% |
| 2025-09-18 | 9.64 | 9.81 | 9.40 | 9.46 | -1.97% | 9.07 | 2.79% |
| 2025-09-17 | 9.80 | 9.81 | 9.62 | 9.65 | -1.63% | 7.20 | 2.20% |