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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.08 | 2.16 | 2.06 | 2.14 | +3.38% | 1.04 | 1.74% |
| 2025-07-21 | 2.01 | 2.09 | 2.01 | 2.07 | +4.02% | 0.92 | 1.58% |
| 2025-07-18 | 1.97 | 2.02 | 1.96 | 1.99 | +0.51% | 0.54 | 0.96% |
| 2025-07-17 | 1.88 | 2.00 | 1.87 | 1.98 | +5.32% | 1.15 | 2.09% |
| 2025-07-16 | 1.93 | 1.93 | 1.86 | 1.88 | -2.59% | 0.50 | 0.93% |
| 2025-07-15 | 2.00 | 2.01 | 1.91 | 1.93 | -4.46% | 0.85 | 1.55% |
| 2025-07-14 | 2.01 | 2.10 | 2.00 | 2.02 | +0.50% | 1.18 | 2.04% |
| 2025-07-11 | 2.00 | 2.08 | 2.00 | 2.01 | +0.50% | 1.19 | 2.08% |
| 2025-07-10 | 2.00 | 2.03 | 1.97 | 2.00 | 0.00% | 0.87 | 1.56% |
| 2025-07-09 | 1.99 | 2.06 | 1.97 | 2.00 | +0.50% | 1.15 | 2.04% |
| 2025-07-08 | 1.96 | 2.02 | 1.90 | 1.99 | +1.53% | 1.41 | 2.56% |
| 2025-07-07 | 2.00 | 2.04 | 1.95 | 1.96 | -4.85% | 2.27 | 4.06% |
| 2025-07-04 | 1.87 | 2.06 | 1.86 | 2.06 | +10.16% | 2.61 | 4.54% |
| 2025-07-03 | 1.82 | 1.91 | 1.81 | 1.87 | +2.19% | 0.92 | 1.75% |
| 2025-07-02 | 1.77 | 1.89 | 1.76 | 1.83 | +3.39% | 0.75 | 1.46% |
| 2025-07-01 | 1.75 | 1.77 | 1.74 | 1.77 | +1.72% | 0.19 | 0.39% |
| 2025-06-30 | 1.75 | 1.76 | 1.73 | 1.74 | 0.00% | 0.14 | 0.29% |
| 2025-06-27 | 1.74 | 1.78 | 1.74 | 1.74 | 0.00% | 0.17 | 0.34% |
| 2025-06-26 | 1.78 | 1.79 | 1.73 | 1.74 | -1.69% | 0.19 | 0.38% |
| 2025-06-25 | 1.74 | 1.78 | 1.73 | 1.77 | +1.72% | 0.30 | 0.60% |