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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.13 | 2.08 | 2.12 | +0.95% | 0.36 | 0.61% |
| 2026-04-20 | 2.10 | 2.15 | 2.09 | 2.10 | 0.00% | 0.35 | 0.59% |
| 2026-04-17 | 2.10 | 2.11 | 2.08 | 2.10 | -0.47% | 0.39 | 0.66% |
| 2026-04-16 | 2.03 | 2.11 | 2.02 | 2.11 | +3.94% | 0.56 | 0.96% |
| 2026-04-15 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 0.31 | 0.53% |
| 2026-04-14 | 2.09 | 2.10 | 2.05 | 2.07 | -0.48% | 0.31 | 0.54% |
| 2026-04-13 | 2.05 | 2.09 | 2.05 | 2.08 | +0.97% | 0.27 | 0.47% |
| 2026-04-10 | 2.06 | 2.11 | 2.06 | 2.06 | -0.48% | 0.57 | 0.96% |
| 2026-04-09 | 2.10 | 2.11 | 2.05 | 2.07 | -1.43% | 0.46 | 0.78% |
| 2026-04-08 | 2.04 | 2.10 | 2.04 | 2.10 | +4.48% | 0.74 | 1.26% |
| 2026-04-07 | 1.98 | 2.02 | 1.96 | 2.01 | +1.00% | 0.33 | 0.58% |
| 2026-04-03 | 2.03 | 2.04 | 1.97 | 1.99 | -1.49% | 0.28 | 0.50% |
| 2026-04-02 | 2.06 | 2.07 | 2.01 | 2.02 | -2.42% | 0.33 | 0.58% |
| 2026-04-01 | 2.08 | 2.10 | 2.05 | 2.07 | +0.49% | 0.35 | 0.61% |
| 2026-03-31 | 2.09 | 2.12 | 2.04 | 2.06 | -1.44% | 0.57 | 0.97% |
| 2026-03-30 | 2.02 | 2.09 | 2.01 | 2.09 | +2.96% | 0.68 | 1.18% |
| 2026-03-27 | 1.98 | 2.05 | 1.97 | 2.03 | +0.49% | 0.43 | 0.75% |
| 2026-03-26 | 2.06 | 2.09 | 2.01 | 2.02 | -1.94% | 0.54 | 0.94% |
| 2026-03-25 | 1.98 | 2.07 | 1.96 | 2.06 | +4.57% | 0.80 | 1.40% |
| 2026-03-24 | 1.96 | 1.99 | 1.90 | 1.97 | +2.60% | 0.72 | 1.32% |