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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.73 | 26.73 | 26.73 | 26.73 | +10.00% | 3.17 | 1.58% |
| 2026-04-20 | 24.30 | 24.30 | 24.30 | 24.30 | +10.00% | 1.24 | 0.68% |
| 2026-04-17 | 22.09 | 22.09 | 22.09 | 22.09 | +10.01% | 1.03 | 0.62% |
| 2026-04-16 | 18.55 | 20.08 | 18.55 | 20.08 | +10.03% | 5.28 | 3.55% |
| 2026-04-15 | 18.59 | 18.85 | 18.19 | 18.25 | -0.71% | 3.43 | 2.46% |
| 2026-04-14 | 18.37 | 18.75 | 18.13 | 18.38 | +1.10% | 3.14 | 2.28% |
| 2026-04-13 | 17.65 | 18.27 | 17.63 | 18.18 | +1.91% | 2.78 | 2.06% |
| 2026-04-10 | 18.24 | 18.34 | 17.78 | 17.84 | -1.16% | 2.87 | 2.12% |
| 2026-04-09 | 17.88 | 18.28 | 17.71 | 18.05 | -0.82% | 2.32 | 1.71% |
| 2026-04-08 | 17.73 | 18.23 | 17.61 | 18.20 | +7.06% | 3.38 | 2.50% |
| 2026-04-07 | 16.88 | 17.20 | 16.83 | 17.00 | +1.07% | 2.24 | 1.75% |
| 2026-04-03 | 17.27 | 17.40 | 16.79 | 16.82 | -2.44% | 1.64 | 1.28% |
| 2026-04-02 | 17.65 | 17.65 | 17.12 | 17.24 | -2.82% | 2.18 | 1.67% |
| 2026-04-01 | 17.90 | 18.16 | 17.49 | 17.74 | +2.01% | 2.92 | 2.19% |
| 2026-03-31 | 17.50 | 17.86 | 17.25 | 17.39 | -0.17% | 2.84 | 2.16% |
| 2026-03-30 | 17.12 | 17.59 | 16.95 | 17.42 | +1.28% | 3.37 | 2.60% |
| 2026-03-27 | 16.21 | 17.39 | 16.17 | 17.20 | +3.80% | 3.69 | 2.88% |
| 2026-03-26 | 16.86 | 17.04 | 16.50 | 16.57 | -2.01% | 2.27 | 1.80% |
| 2026-03-25 | 17.26 | 17.49 | 16.84 | 16.91 | +1.08% | 4.12 | 3.20% |
| 2026-03-24 | 16.67 | 16.75 | 15.96 | 16.73 | +2.83% | 3.83 | 3.11% |