株冶集团 sh.600961
27.13
+3.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.16 | 27.68 | 25.73 | 27.13 | +3.63% | 12.08 | 6.02% |
| 2026-05-21 | 27.76 | 28.11 | 25.98 | 26.18 | -5.14% | 12.60 | 6.18% |
| 2026-05-20 | 27.70 | 28.32 | 25.99 | 27.60 | -0.65% | 13.74 | 6.64% |
| 2026-05-19 | 28.88 | 28.97 | 27.45 | 27.78 | -4.07% | 12.98 | 6.18% |
| 2026-05-18 | 29.00 | 29.79 | 28.20 | 28.96 | -1.03% | 15.51 | 7.10% |
| 2026-05-15 | 30.20 | 30.96 | 29.08 | 29.26 | -3.34% | 25.36 | 11.31% |
| 2026-05-14 | 29.63 | 32.32 | 29.20 | 30.27 | +3.03% | 35.55 | 15.17% |
| 2026-05-13 | 30.18 | 30.93 | 29.13 | 29.38 | -3.13% | 21.31 | 9.56% |
| 2026-05-12 | 31.00 | 31.25 | 29.84 | 30.33 | -0.07% | 21.10 | 9.24% |
| 2026-05-11 | 29.89 | 31.07 | 29.75 | 30.35 | +1.57% | 24.02 | 10.51% |
| 2026-05-08 | 28.88 | 31.00 | 28.88 | 29.88 | +1.43% | 27.47 | 12.20% |
| 2026-05-07 | 28.20 | 30.26 | 27.98 | 29.46 | +7.09% | 34.66 | 15.75% |
| 2026-05-06 | 26.74 | 27.74 | 26.74 | 27.51 | +3.85% | 17.49 | 8.54% |
| 2026-04-30 | 27.47 | 27.92 | 26.42 | 26.49 | -4.40% | 16.89 | 8.33% |
| 2026-04-29 | 27.46 | 28.06 | 27.12 | 27.71 | +1.17% | 18.30 | 8.79% |
| 2026-04-28 | 29.18 | 29.35 | 27.35 | 27.39 | -5.75% | 20.66 | 9.81% |
| 2026-04-27 | 30.69 | 31.50 | 28.51 | 29.06 | -3.84% | 29.04 | 13.14% |
| 2026-04-24 | 28.91 | 31.08 | 28.91 | 30.22 | +3.64% | 34.57 | 15.19% |
| 2026-04-23 | 28.58 | 29.95 | 27.80 | 29.16 | -0.07% | 42.05 | 19.34% |
| 2026-04-22 | 27.77 | 29.40 | 27.51 | 29.18 | +9.17% | 56.96 | 26.32% |