凌钢股份 sh.600231
2.05
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.04 | 2.07 | 2.04 | 2.05 | 0.00% | 0.14 | 0.23% |
| 2026-05-21 | 2.09 | 2.10 | 2.04 | 2.05 | -1.91% | 0.21 | 0.35% |
| 2026-05-20 | 2.12 | 2.12 | 2.07 | 2.09 | -0.95% | 0.16 | 0.26% |
| 2026-05-19 | 2.08 | 2.12 | 2.07 | 2.11 | +0.96% | 0.24 | 0.40% |
| 2026-05-18 | 2.07 | 2.09 | 2.03 | 2.09 | +0.97% | 0.28 | 0.48% |
| 2026-05-15 | 2.08 | 2.10 | 2.06 | 2.07 | -0.48% | 0.25 | 0.43% |
| 2026-05-14 | 2.11 | 2.11 | 2.06 | 2.08 | -1.42% | 0.36 | 0.61% |
| 2026-05-13 | 2.11 | 2.13 | 2.08 | 2.11 | 0.00% | 0.28 | 0.47% |
| 2026-05-12 | 2.15 | 2.15 | 2.10 | 2.11 | -1.40% | 0.40 | 0.67% |
| 2026-05-11 | 2.16 | 2.17 | 2.14 | 2.14 | -1.38% | 0.36 | 0.59% |
| 2026-05-08 | 2.18 | 2.20 | 2.14 | 2.17 | -0.46% | 0.43 | 0.70% |
| 2026-05-07 | 2.17 | 2.23 | 2.15 | 2.18 | +0.46% | 0.46 | 0.74% |
| 2026-05-06 | 2.18 | 2.18 | 2.12 | 2.17 | 0.00% | 0.53 | 0.87% |
| 2026-04-30 | 2.18 | 2.22 | 2.11 | 2.17 | -3.56% | 0.79 | 1.29% |
| 2026-04-29 | 2.24 | 2.26 | 2.22 | 2.25 | +0.45% | 0.60 | 0.94% |
| 2026-04-28 | 2.22 | 2.26 | 2.17 | 2.24 | +1.82% | 0.82 | 1.30% |
| 2026-04-27 | 2.15 | 2.24 | 2.12 | 2.20 | +2.33% | 0.92 | 1.48% |
| 2026-04-24 | 2.12 | 2.15 | 2.09 | 2.15 | +1.42% | 0.74 | 1.23% |
| 2026-04-23 | 2.08 | 2.12 | 2.06 | 2.12 | +1.92% | 0.47 | 0.79% |
| 2026-04-22 | 2.11 | 2.11 | 2.08 | 2.08 | -1.89% | 0.29 | 0.49% |