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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.34 | 12.37 | 12.10 | 12.31 | +0.24% | 3.51 | 3.81% |
| 2025-08-18 | 12.63 | 12.70 | 12.21 | 12.28 | -2.23% | 4.86 | 5.24% |
| 2025-08-15 | 12.29 | 12.76 | 12.28 | 12.56 | +1.54% | 4.09 | 4.34% |
| 2025-08-14 | 12.37 | 12.99 | 12.30 | 12.37 | 0.00% | 5.45 | 5.77% |
| 2025-08-13 | 12.11 | 12.40 | 11.93 | 12.37 | +0.98% | 4.49 | 4.92% |
| 2025-08-12 | 12.06 | 12.33 | 12.00 | 12.25 | +1.24% | 2.58 | 2.81% |
| 2025-08-11 | 12.01 | 12.19 | 11.93 | 12.10 | +0.17% | 2.63 | 2.90% |
| 2025-08-08 | 11.91 | 12.15 | 11.86 | 12.08 | +2.03% | 2.91 | 3.21% |
| 2025-08-07 | 11.80 | 11.92 | 11.58 | 11.84 | +0.17% | 2.20 | 2.49% |
| 2025-08-06 | 11.71 | 11.92 | 11.65 | 11.82 | +0.51% | 1.81 | 2.04% |
| 2025-08-05 | 11.69 | 11.82 | 11.57 | 11.76 | +0.60% | 2.54 | 2.88% |
| 2025-08-04 | 11.29 | 11.70 | 11.24 | 11.69 | +4.10% | 3.41 | 3.96% |
| 2025-08-01 | 11.25 | 11.33 | 11.21 | 11.23 | -0.18% | 1.92 | 2.27% |
| 2025-07-31 | 11.62 | 11.64 | 11.13 | 11.25 | -4.34% | 4.72 | 5.53% |
| 2025-07-30 | 11.95 | 12.04 | 11.67 | 11.76 | -1.34% | 2.53 | 2.84% |
| 2025-07-29 | 11.85 | 11.97 | 11.72 | 11.92 | +0.17% | 2.81 | 3.15% |
| 2025-07-28 | 12.20 | 12.24 | 11.86 | 11.90 | -2.94% | 3.36 | 3.73% |
| 2025-07-25 | 12.32 | 12.43 | 12.19 | 12.26 | -0.97% | 2.52 | 2.73% |
| 2025-07-24 | 12.24 | 12.53 | 12.13 | 12.38 | +0.81% | 4.26 | 4.60% |
| 2025-07-23 | 12.19 | 12.67 | 12.03 | 12.28 | +0.82% | 4.94 | 5.34% |