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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.16 | 20.45 | 18.81 | 18.89 | -3.13% | 7.67 | 5.24% |
| 2026-01-15 | 18.79 | 19.70 | 18.41 | 19.50 | +5.69% | 7.75 | 5.36% |
| 2026-01-14 | 18.38 | 19.30 | 18.25 | 18.45 | +1.65% | 6.49 | 4.63% |
| 2026-01-13 | 18.00 | 18.61 | 17.78 | 18.15 | +1.11% | 5.46 | 4.00% |
| 2026-01-12 | 18.24 | 18.31 | 17.50 | 17.95 | +1.13% | 5.24 | 3.92% |
| 2026-01-09 | 17.11 | 18.10 | 17.00 | 17.75 | +4.11% | 4.74 | 3.57% |
| 2026-01-08 | 17.25 | 17.56 | 16.89 | 17.05 | -2.29% | 3.98 | 3.07% |
| 2026-01-07 | 17.35 | 17.99 | 17.06 | 17.45 | +1.75% | 5.08 | 3.87% |
| 2026-01-06 | 16.68 | 17.42 | 16.55 | 17.15 | +4.07% | 4.95 | 3.86% |
| 2026-01-05 | 16.34 | 16.70 | 16.20 | 16.48 | +2.36% | 3.26 | 2.64% |
| 2025-12-31 | 16.11 | 16.55 | 15.91 | 16.10 | -0.62% | 2.93 | 2.41% |
| 2025-12-30 | 15.81 | 16.43 | 15.62 | 16.20 | -0.49% | 3.36 | 2.78% |
| 2025-12-29 | 16.74 | 16.82 | 16.10 | 16.28 | -1.45% | 4.11 | 3.31% |
| 2025-12-26 | 16.25 | 16.60 | 16.10 | 16.52 | +2.74% | 3.89 | 3.15% |
| 2025-12-25 | 16.20 | 16.22 | 15.89 | 16.08 | -2.37% | 3.35 | 2.79% |
| 2025-12-24 | 16.86 | 16.87 | 16.29 | 16.47 | -0.78% | 3.54 | 2.85% |
| 2025-12-23 | 16.44 | 17.06 | 16.18 | 16.60 | +1.84% | 4.89 | 3.90% |
| 2025-12-22 | 16.25 | 16.66 | 16.12 | 16.30 | +1.24% | 3.42 | 2.78% |
| 2025-12-19 | 15.82 | 16.27 | 15.44 | 16.10 | +0.69% | 3.54 | 2.96% |
| 2025-12-18 | 15.89 | 16.52 | 15.82 | 15.99 | -0.06% | 3.66 | 3.01% |