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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.14 | 2.22 | 2.14 | 2.22 | +3.26% | 1.17 | 1.90% |
| 2025-09-15 | 2.08 | 2.15 | 2.06 | 2.15 | +2.38% | 1.00 | 1.68% |
| 2025-09-12 | 2.03 | 2.17 | 2.02 | 2.10 | +3.96% | 0.92 | 1.56% |
| 2025-09-11 | 2.01 | 2.03 | 1.98 | 2.02 | +0.50% | 0.33 | 0.58% |
| 2025-09-10 | 2.01 | 2.02 | 1.98 | 2.01 | 0.00% | 0.28 | 0.50% |
| 2025-09-09 | 2.03 | 2.05 | 2.00 | 2.01 | -0.99% | 0.41 | 0.72% |
| 2025-09-08 | 2.00 | 2.05 | 1.99 | 2.03 | +1.50% | 0.38 | 0.67% |
| 2025-09-05 | 1.98 | 2.01 | 1.95 | 2.00 | +1.01% | 0.35 | 0.63% |
| 2025-09-04 | 1.99 | 2.00 | 1.97 | 1.98 | -0.50% | 0.36 | 0.65% |
| 2025-09-03 | 2.05 | 2.07 | 1.98 | 1.99 | -2.93% | 0.52 | 0.92% |
| 2025-09-02 | 2.08 | 2.08 | 2.03 | 2.05 | -1.44% | 0.55 | 0.95% |
| 2025-09-01 | 2.08 | 2.11 | 2.04 | 2.08 | +0.48% | 0.46 | 0.78% |
| 2025-08-29 | 2.07 | 2.12 | 2.06 | 2.07 | -0.48% | 0.34 | 0.58% |
| 2025-08-28 | 2.05 | 2.09 | 2.03 | 2.08 | +0.48% | 0.52 | 0.89% |
| 2025-08-27 | 2.14 | 2.14 | 2.07 | 2.07 | -3.27% | 0.66 | 1.12% |
| 2025-08-26 | 2.15 | 2.16 | 2.10 | 2.14 | -0.47% | 0.53 | 0.88% |
| 2025-08-25 | 2.09 | 2.19 | 2.08 | 2.15 | +2.38% | 0.84 | 1.39% |
| 2025-08-22 | 2.12 | 2.13 | 2.07 | 2.10 | -0.94% | 0.52 | 0.88% |
| 2025-08-21 | 2.09 | 2.14 | 2.08 | 2.12 | +1.44% | 0.82 | 1.37% |
| 2025-08-20 | 2.07 | 2.11 | 2.06 | 2.09 | +0.48% | 0.41 | 0.70% |