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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.60 | 20.98 | 20.20 | 20.22 | -4.44% | 4.04 | 2.61% |
| 2026-02-12 | 20.56 | 21.64 | 20.56 | 21.16 | +2.47% | 5.33 | 3.34% |
| 2026-02-11 | 19.95 | 21.04 | 19.95 | 20.65 | +3.51% | 5.58 | 3.59% |
| 2026-02-10 | 20.10 | 20.27 | 19.82 | 19.95 | -0.75% | 3.04 | 2.02% |
| 2026-02-09 | 20.40 | 20.50 | 19.74 | 20.10 | +0.20% | 4.18 | 2.78% |
| 2026-02-06 | 18.95 | 20.31 | 18.95 | 20.06 | +0.65% | 5.85 | 3.94% |
| 2026-02-05 | 20.20 | 20.62 | 19.29 | 19.93 | -3.81% | 6.36 | 4.26% |
| 2026-02-04 | 20.71 | 20.95 | 20.03 | 20.72 | +2.07% | 10.05 | 6.53% |
| 2026-02-03 | 19.61 | 20.68 | 18.72 | 20.30 | -1.65% | 13.96 | 9.50% |
| 2026-02-02 | 20.64 | 20.64 | 20.64 | 20.64 | -9.99% | 1.09 | 0.70% |
| 2026-01-30 | 23.28 | 23.94 | 22.93 | 22.93 | -10.01% | 6.81 | 3.90% |
| 2026-01-29 | 26.00 | 27.48 | 24.46 | 25.48 | +1.27% | 16.12 | 8.35% |
| 2026-01-28 | 23.28 | 25.16 | 22.77 | 25.16 | +10.01% | 12.25 | 6.76% |
| 2026-01-27 | 23.00 | 23.70 | 22.10 | 22.87 | -3.42% | 12.11 | 7.03% |
| 2026-01-26 | 22.80 | 23.77 | 22.33 | 23.68 | +9.58% | 13.72 | 7.91% |
| 2026-01-23 | 20.49 | 21.81 | 20.28 | 21.61 | +8.43% | 9.03 | 5.68% |
| 2026-01-22 | 20.02 | 20.39 | 19.54 | 19.93 | -2.64% | 6.56 | 4.38% |
| 2026-01-21 | 19.05 | 20.65 | 18.94 | 20.47 | +7.91% | 8.41 | 5.61% |
| 2026-01-20 | 19.10 | 19.39 | 18.11 | 18.97 | 0.00% | 5.58 | 3.98% |
| 2026-01-19 | 19.00 | 19.18 | 18.30 | 18.97 | +0.42% | 5.23 | 3.70% |