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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.38 | 2.65 | 2.36 | 2.65 | +9.96% | 3.48 | 4.82% |
| 2025-10-21 | 2.36 | 2.43 | 2.28 | 2.41 | +1.69% | 2.30 | 3.45% |
| 2025-10-20 | 2.46 | 2.50 | 2.30 | 2.37 | -2.07% | 3.29 | 4.93% |
| 2025-10-17 | 2.24 | 2.42 | 2.20 | 2.42 | +10.00% | 1.42 | 2.12% |
| 2025-10-16 | 2.23 | 2.24 | 2.19 | 2.20 | -2.65% | 0.63 | 1.02% |
| 2025-10-15 | 2.24 | 2.33 | 2.22 | 2.26 | +1.35% | 1.28 | 2.00% |
| 2025-10-14 | 2.22 | 2.33 | 2.22 | 2.23 | +0.45% | 1.44 | 2.25% |
| 2025-10-13 | 2.12 | 2.22 | 2.07 | 2.22 | +1.37% | 0.74 | 1.20% |
| 2025-10-10 | 2.15 | 2.22 | 2.11 | 2.19 | +1.86% | 0.83 | 1.35% |
| 2025-10-09 | 2.05 | 2.15 | 2.05 | 2.15 | +5.39% | 0.75 | 1.27% |
| 2025-09-30 | 2.05 | 2.07 | 2.02 | 2.04 | -0.49% | 0.30 | 0.52% |
| 2025-09-29 | 2.01 | 2.05 | 1.97 | 2.05 | +1.99% | 0.38 | 0.67% |
| 2025-09-26 | 2.02 | 2.05 | 1.99 | 2.01 | -0.49% | 0.27 | 0.48% |
| 2025-09-25 | 2.04 | 2.07 | 2.02 | 2.02 | -1.46% | 0.32 | 0.57% |
| 2025-09-24 | 2.04 | 2.06 | 2.00 | 2.05 | +0.99% | 0.40 | 0.69% |
| 2025-09-23 | 2.11 | 2.11 | 1.99 | 2.03 | -3.79% | 0.63 | 1.09% |
| 2025-09-22 | 2.13 | 2.13 | 2.06 | 2.11 | -0.47% | 0.46 | 0.78% |
| 2025-09-19 | 2.18 | 2.23 | 2.11 | 2.12 | -2.30% | 0.62 | 1.02% |
| 2025-09-18 | 2.21 | 2.25 | 2.14 | 2.17 | -2.25% | 0.78 | 1.26% |
| 2025-09-17 | 2.22 | 2.23 | 2.16 | 2.22 | 0.00% | 0.66 | 1.06% |