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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.20 | 10.33 | 10.20 | 10.25 | +0.10% | 1.64 | 2.13% |
| 2025-06-23 | 10.30 | 10.42 | 10.18 | 10.24 | -0.87% | 1.53 | 1.98% |
| 2025-06-20 | 10.69 | 10.74 | 10.32 | 10.33 | -3.10% | 1.47 | 1.87% |
| 2025-06-19 | 10.95 | 11.00 | 10.58 | 10.66 | -3.00% | 1.54 | 1.90% |
| 2025-06-18 | 11.14 | 11.17 | 10.80 | 10.99 | -1.08% | 1.30 | 1.58% |
| 2025-06-17 | 11.09 | 11.18 | 10.88 | 11.11 | +0.18% | 1.69 | 2.04% |
| 2025-06-16 | 11.08 | 11.26 | 11.00 | 11.09 | -0.72% | 1.92 | 2.30% |
| 2025-06-13 | 11.27 | 11.39 | 11.06 | 11.17 | +0.09% | 2.67 | 3.17% |
| 2025-06-12 | 11.02 | 11.19 | 10.90 | 11.16 | +1.09% | 1.95 | 2.35% |
| 2025-06-11 | 10.78 | 11.23 | 10.74 | 11.04 | +1.75% | 2.52 | 3.04% |
| 2025-06-10 | 10.66 | 11.14 | 10.62 | 10.85 | +1.40% | 3.30 | 4.02% |
| 2025-06-09 | 10.70 | 10.77 | 10.41 | 10.70 | -0.56% | 2.59 | 3.26% |
| 2025-06-06 | 10.75 | 11.03 | 10.72 | 10.76 | +0.19% | 2.59 | 3.17% |
| 2025-06-05 | 10.31 | 10.86 | 10.30 | 10.74 | +4.88% | 3.28 | 4.09% |
| 2025-06-04 | 10.06 | 10.34 | 10.06 | 10.24 | +1.19% | 1.41 | 1.83% |
| 2025-06-03 | 10.06 | 10.34 | 10.00 | 10.12 | +1.61% | 1.47 | 1.94% |
| 2025-05-30 | 10.01 | 10.06 | 9.88 | 9.96 | -0.70% | 0.84 | 1.12% |
| 2025-05-29 | 9.95 | 10.15 | 9.93 | 10.03 | +0.20% | 1.20 | 1.59% |
| 2025-05-28 | 10.02 | 10.08 | 9.83 | 10.01 | -0.20% | 1.13 | 1.51% |
| 2025-05-27 | 10.27 | 10.32 | 9.97 | 10.03 | -2.90% | 1.70 | 2.25% |