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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.98 | 17.28 | 15.99 | 16.27 | -7.56% | 4.62 | 3.70% |
| 2026-03-20 | 17.93 | 18.26 | 17.54 | 17.60 | -1.40% | 3.55 | 2.65% |
| 2026-03-19 | 18.30 | 18.65 | 17.73 | 17.85 | -6.00% | 3.70 | 2.73% |
| 2026-03-18 | 19.36 | 19.40 | 18.73 | 18.99 | -1.76% | 2.83 | 1.99% |
| 2026-03-17 | 19.34 | 19.96 | 19.22 | 19.33 | +0.26% | 4.73 | 3.21% |
| 2026-03-16 | 19.97 | 20.00 | 18.82 | 19.28 | -4.55% | 5.54 | 3.82% |
| 2026-03-13 | 20.77 | 21.16 | 20.14 | 20.20 | -4.67% | 4.19 | 2.71% |
| 2026-03-12 | 21.47 | 21.69 | 20.78 | 21.19 | -2.26% | 5.08 | 3.19% |
| 2026-03-11 | 22.49 | 22.49 | 21.58 | 21.68 | -2.74% | 4.76 | 2.89% |
| 2026-03-10 | 22.50 | 22.61 | 22.10 | 22.29 | +0.72% | 3.60 | 2.15% |
| 2026-03-09 | 21.50 | 22.40 | 20.86 | 22.13 | -0.45% | 5.36 | 3.29% |
| 2026-03-06 | 22.27 | 22.74 | 21.81 | 22.23 | -1.68% | 4.87 | 2.90% |
| 2026-03-05 | 23.49 | 23.63 | 22.30 | 22.61 | -2.46% | 6.97 | 4.07% |
| 2026-03-04 | 22.50 | 23.99 | 22.39 | 23.18 | -0.98% | 8.67 | 4.94% |
| 2026-03-03 | 25.00 | 25.34 | 23.41 | 23.41 | -10.00% | 13.17 | 7.22% |
| 2026-03-02 | 24.96 | 26.24 | 23.51 | 26.01 | +9.06% | 16.64 | 8.88% |
| 2026-02-27 | 22.10 | 24.09 | 22.10 | 23.85 | +7.63% | 10.19 | 5.77% |
| 2026-02-26 | 22.62 | 23.09 | 22.12 | 22.16 | +0.18% | 8.19 | 4.84% |
| 2026-02-25 | 21.45 | 22.62 | 21.30 | 22.12 | +5.18% | 7.77 | 4.68% |
| 2026-02-24 | 21.26 | 21.69 | 21.00 | 21.03 | +4.01% | 4.88 | 3.04% |