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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.01 | 2.02 | 1.90 | 1.92 | -5.42% | 0.73 | 1.31% |
| 2026-03-20 | 2.14 | 2.14 | 2.03 | 2.03 | -4.69% | 1.06 | 1.82% |
| 2026-03-19 | 2.25 | 2.35 | 2.12 | 2.13 | -6.58% | 2.09 | 3.37% |
| 2026-03-18 | 2.30 | 2.37 | 2.25 | 2.28 | -3.39% | 2.52 | 3.89% |
| 2026-03-17 | 2.26 | 2.48 | 2.26 | 2.36 | +4.89% | 3.97 | 5.83% |
| 2026-03-16 | 2.40 | 2.41 | 2.24 | 2.25 | -6.64% | 1.91 | 2.96% |
| 2026-03-13 | 2.31 | 2.51 | 2.29 | 2.41 | +3.88% | 1.97 | 2.91% |
| 2026-03-12 | 2.24 | 2.34 | 2.23 | 2.32 | +3.57% | 1.00 | 1.55% |
| 2026-03-11 | 2.27 | 2.28 | 2.20 | 2.24 | -1.32% | 0.76 | 1.22% |
| 2026-03-10 | 2.34 | 2.36 | 2.25 | 2.27 | -2.99% | 0.98 | 1.53% |
| 2026-03-09 | 2.36 | 2.40 | 2.31 | 2.34 | -1.68% | 0.63 | 0.96% |
| 2026-03-06 | 2.32 | 2.38 | 2.29 | 2.38 | +2.59% | 0.63 | 0.96% |
| 2026-03-05 | 2.35 | 2.38 | 2.29 | 2.32 | 0.00% | 0.68 | 1.03% |
| 2026-03-04 | 2.31 | 2.40 | 2.31 | 2.32 | -1.69% | 0.76 | 1.15% |
| 2026-03-03 | 2.44 | 2.46 | 2.35 | 2.36 | -3.28% | 1.09 | 1.61% |
| 2026-03-02 | 2.48 | 2.50 | 2.38 | 2.44 | -1.61% | 1.14 | 1.67% |
| 2026-02-27 | 2.45 | 2.55 | 2.43 | 2.48 | +2.48% | 1.98 | 2.83% |
| 2026-02-26 | 2.45 | 2.53 | 2.42 | 2.42 | -2.02% | 2.97 | 4.28% |
| 2026-02-25 | 2.30 | 2.52 | 2.29 | 2.47 | +7.86% | 2.52 | 3.60% |
| 2026-02-24 | 2.25 | 2.30 | 2.25 | 2.29 | +2.69% | 0.51 | 0.80% |