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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.15 | 10.60 | 10.10 | 10.33 | +0.68% | 1.82 | 2.33% |
| 2025-05-23 | 10.29 | 10.42 | 10.24 | 10.26 | -0.39% | 1.25 | 1.61% |
| 2025-05-22 | 10.49 | 10.68 | 10.29 | 10.30 | -2.28% | 2.00 | 2.54% |
| 2025-05-21 | 10.26 | 10.63 | 10.23 | 10.54 | +2.83% | 2.45 | 3.12% |
| 2025-05-20 | 10.36 | 10.51 | 10.20 | 10.25 | -1.44% | 1.39 | 1.80% |
| 2025-05-19 | 10.36 | 10.55 | 10.15 | 10.40 | +1.96% | 2.42 | 3.11% |
| 2025-05-16 | 10.10 | 10.36 | 10.07 | 10.20 | +1.39% | 1.52 | 1.97% |
| 2025-05-15 | 10.22 | 10.24 | 9.98 | 10.06 | -1.66% | 1.16 | 1.53% |
| 2025-05-14 | 10.22 | 10.33 | 10.18 | 10.23 | -0.49% | 1.66 | 2.15% |
| 2025-05-13 | 10.08 | 10.40 | 9.91 | 10.28 | +1.98% | 2.57 | 3.37% |
| 2025-05-12 | 10.22 | 10.23 | 9.96 | 10.08 | -0.98% | 2.11 | 2.79% |
| 2025-05-09 | 10.12 | 10.37 | 10.07 | 10.18 | +0.89% | 1.83 | 2.40% |
| 2025-05-08 | 10.20 | 10.21 | 10.06 | 10.09 | -1.46% | 1.62 | 2.12% |
| 2025-05-07 | 10.28 | 10.40 | 10.17 | 10.24 | +0.49% | 2.25 | 2.91% |
| 2025-05-06 | 10.15 | 10.32 | 10.01 | 10.19 | +1.70% | 2.03 | 2.64% |