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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.07 | 2.10 | 2.06 | 2.08 | 0.00% | 0.55 | 0.93% |
| 2025-08-18 | 2.10 | 2.12 | 2.07 | 2.08 | -1.42% | 0.83 | 1.42% |
| 2025-08-15 | 2.05 | 2.13 | 2.05 | 2.11 | +2.43% | 0.87 | 1.47% |
| 2025-08-14 | 2.18 | 2.19 | 2.06 | 2.06 | -6.36% | 1.60 | 2.69% |
| 2025-08-13 | 2.11 | 2.31 | 2.10 | 2.20 | +4.76% | 2.32 | 3.68% |
| 2025-08-12 | 2.12 | 2.13 | 2.09 | 2.10 | -0.47% | 0.39 | 0.66% |
| 2025-08-11 | 2.09 | 2.14 | 2.09 | 2.11 | +0.96% | 0.42 | 0.70% |
| 2025-08-08 | 2.07 | 2.10 | 2.04 | 2.09 | +1.46% | 0.43 | 0.73% |
| 2025-08-07 | 2.12 | 2.13 | 2.02 | 2.06 | -2.37% | 0.54 | 0.94% |
| 2025-08-06 | 2.08 | 2.13 | 2.05 | 2.11 | +1.44% | 0.45 | 0.77% |
| 2025-08-05 | 2.08 | 2.11 | 2.05 | 2.08 | +1.46% | 0.44 | 0.76% |
| 2025-08-04 | 2.04 | 2.06 | 2.00 | 2.05 | +0.49% | 0.38 | 0.66% |
| 2025-08-01 | 2.04 | 2.08 | 2.03 | 2.04 | -0.49% | 0.40 | 0.69% |
| 2025-07-31 | 2.14 | 2.15 | 2.03 | 2.05 | -4.65% | 0.65 | 1.12% |
| 2025-07-30 | 2.11 | 2.19 | 2.11 | 2.15 | +1.42% | 0.78 | 1.29% |
| 2025-07-29 | 2.08 | 2.13 | 2.05 | 2.12 | +1.92% | 0.53 | 0.90% |
| 2025-07-28 | 2.11 | 2.12 | 2.06 | 2.08 | -1.42% | 0.52 | 0.89% |
| 2025-07-25 | 2.15 | 2.18 | 2.11 | 2.11 | -2.31% | 0.62 | 1.03% |
| 2025-07-24 | 2.10 | 2.18 | 2.07 | 2.16 | +1.89% | 0.79 | 1.30% |
| 2025-07-23 | 2.16 | 2.22 | 2.11 | 2.12 | -0.93% | 1.29 | 2.11% |