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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.49 | 2.57 | 2.41 | 2.46 | 0.00% | 1.59 | 2.29% |
| 2025-11-18 | 2.56 | 2.56 | 2.42 | 2.46 | -4.28% | 1.48 | 2.14% |
| 2025-11-17 | 2.55 | 2.57 | 2.52 | 2.57 | +0.78% | 0.85 | 1.18% |
| 2025-11-14 | 2.56 | 2.60 | 2.52 | 2.55 | +0.79% | 1.41 | 1.96% |
| 2025-11-13 | 2.44 | 2.60 | 2.44 | 2.53 | +3.69% | 1.89 | 2.66% |
| 2025-11-12 | 2.40 | 2.53 | 2.37 | 2.44 | +2.09% | 1.40 | 2.04% |
| 2025-11-11 | 2.34 | 2.40 | 2.33 | 2.39 | +2.58% | 1.07 | 1.59% |
| 2025-11-10 | 2.34 | 2.36 | 2.30 | 2.33 | -0.43% | 0.84 | 1.28% |
| 2025-11-07 | 2.35 | 2.41 | 2.31 | 2.34 | -1.27% | 1.01 | 1.53% |
| 2025-11-06 | 2.38 | 2.41 | 2.34 | 2.37 | -0.42% | 0.92 | 1.38% |
| 2025-11-05 | 2.36 | 2.41 | 2.33 | 2.38 | -0.42% | 0.85 | 1.27% |
| 2025-11-04 | 2.34 | 2.44 | 2.33 | 2.39 | +1.70% | 1.11 | 1.65% |
| 2025-11-03 | 2.37 | 2.39 | 2.32 | 2.35 | 0.00% | 0.76 | 1.16% |
| 2025-10-31 | 2.35 | 2.38 | 2.33 | 2.35 | -0.84% | 0.92 | 1.39% |
| 2025-10-30 | 2.30 | 2.39 | 2.28 | 2.37 | +2.16% | 1.73 | 2.63% |
| 2025-10-29 | 2.28 | 2.32 | 2.25 | 2.32 | +1.75% | 0.94 | 1.46% |
| 2025-10-28 | 2.28 | 2.29 | 2.25 | 2.28 | -0.44% | 0.99 | 1.54% |
| 2025-10-27 | 2.31 | 2.34 | 2.25 | 2.29 | -0.87% | 1.48 | 2.29% |
| 2025-10-24 | 2.44 | 2.49 | 2.30 | 2.31 | -5.33% | 2.08 | 3.14% |
| 2025-10-23 | 2.55 | 2.56 | 2.41 | 2.44 | -7.92% | 3.48 | 5.00% |