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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.82 | 9.88 | 9.70 | 9.81 | -1.41% | 9.51 | 2.88% |
| 2025-09-15 | 9.50 | 10.58 | 9.35 | 9.95 | +3.11% | 18.12 | 5.45% |
| 2025-09-12 | 9.85 | 10.09 | 9.65 | 9.65 | -0.62% | 12.32 | 3.70% |
| 2025-09-11 | 9.69 | 9.82 | 9.50 | 9.71 | +0.52% | 10.68 | 3.27% |
| 2025-09-10 | 9.46 | 9.82 | 9.36 | 9.66 | +0.73% | 11.32 | 3.50% |
| 2025-09-09 | 9.28 | 9.75 | 9.11 | 9.59 | +3.45% | 14.48 | 4.53% |
| 2025-09-08 | 9.35 | 9.41 | 9.20 | 9.27 | -1.28% | 6.93 | 2.21% |
| 2025-09-05 | 9.25 | 9.44 | 9.02 | 9.39 | +1.19% | 8.49 | 2.72% |
| 2025-09-04 | 9.43 | 9.58 | 9.12 | 9.28 | -1.28% | 9.41 | 2.97% |
| 2025-09-03 | 9.91 | 9.91 | 9.37 | 9.40 | -4.86% | 10.14 | 3.12% |
| 2025-09-02 | 10.30 | 10.40 | 9.80 | 9.88 | -5.82% | 17.44 | 5.16% |
| 2025-09-01 | 10.78 | 11.10 | 10.48 | 10.49 | +2.64% | 26.56 | 7.33% |
| 2025-08-29 | 10.39 | 10.51 | 10.14 | 10.22 | -2.20% | 12.64 | 3.65% |
| 2025-08-28 | 10.70 | 10.81 | 10.10 | 10.45 | -3.78% | 25.42 | 7.22% |
| 2025-08-27 | 10.78 | 11.44 | 10.52 | 10.86 | +0.46% | 35.90 | 9.69% |
| 2025-08-26 | 10.14 | 11.24 | 10.01 | 10.81 | +5.77% | 34.49 | 9.63% |
| 2025-08-25 | 10.13 | 10.80 | 10.13 | 10.22 | -0.78% | 29.34 | 8.37% |
| 2025-08-22 | 10.20 | 10.68 | 10.03 | 10.30 | +5.10% | 38.04 | 10.99% |
| 2025-08-21 | 9.46 | 9.80 | 9.38 | 9.80 | +3.48% | 20.82 | 6.43% |
| 2025-08-20 | 9.37 | 9.54 | 9.25 | 9.47 | +0.64% | 11.66 | 3.67% |