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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.91 | 12.24 | 11.82 | 12.18 | +2.27% | 4.92 | 5.44% |
| 2025-07-21 | 11.53 | 11.93 | 11.45 | 11.91 | +4.75% | 4.87 | 5.53% |
| 2025-07-18 | 11.18 | 11.63 | 11.18 | 11.37 | +1.79% | 3.93 | 4.59% |
| 2025-07-17 | 11.15 | 11.20 | 11.07 | 11.17 | +0.36% | 2.14 | 2.56% |
| 2025-07-16 | 11.41 | 11.47 | 11.06 | 11.13 | -2.02% | 2.51 | 2.98% |
| 2025-07-15 | 11.56 | 11.72 | 11.30 | 11.36 | -2.07% | 3.33 | 3.88% |
| 2025-07-14 | 11.68 | 11.79 | 11.48 | 11.60 | -0.34% | 4.43 | 5.06% |
| 2025-07-11 | 11.20 | 11.75 | 11.19 | 11.64 | +4.49% | 6.89 | 7.97% |
| 2025-07-10 | 11.00 | 11.19 | 10.93 | 11.14 | +1.46% | 2.82 | 3.38% |
| 2025-07-09 | 11.54 | 11.59 | 10.95 | 10.98 | -4.02% | 5.57 | 6.65% |
| 2025-07-08 | 11.55 | 11.65 | 11.16 | 11.44 | -0.44% | 5.06 | 5.93% |
| 2025-07-07 | 11.58 | 11.77 | 11.33 | 11.49 | +3.61% | 7.95 | 9.17% |
| 2025-07-04 | 11.20 | 11.32 | 11.00 | 11.09 | -2.38% | 3.50 | 4.20% |
| 2025-07-03 | 11.46 | 11.58 | 11.14 | 11.36 | 0.00% | 4.40 | 5.17% |
| 2025-07-02 | 11.16 | 11.60 | 11.06 | 11.36 | +1.25% | 6.81 | 7.98% |
| 2025-07-01 | 11.12 | 11.28 | 10.91 | 11.22 | +0.36% | 4.72 | 5.65% |
| 2025-06-30 | 11.28 | 11.46 | 10.96 | 11.18 | -0.89% | 6.74 | 7.99% |
| 2025-06-27 | 10.37 | 11.28 | 10.37 | 11.28 | +10.05% | 5.69 | 6.85% |
| 2025-06-26 | 10.25 | 10.37 | 10.19 | 10.25 | -0.19% | 1.57 | 2.03% |
| 2025-06-25 | 10.28 | 10.33 | 10.18 | 10.27 | +0.20% | 1.45 | 1.89% |