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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.14 | 16.16 | 15.10 | 16.00 | +6.45% | 3.80 | 3.23% |
| 2025-12-16 | 15.75 | 15.75 | 14.99 | 15.03 | -5.59% | 2.73 | 2.37% |
| 2025-12-15 | 15.48 | 16.05 | 15.37 | 15.92 | +1.34% | 2.90 | 2.44% |
| 2025-12-12 | 15.65 | 15.84 | 15.34 | 15.71 | +2.68% | 4.33 | 3.70% |
| 2025-12-11 | 14.95 | 15.86 | 14.94 | 15.30 | +3.24% | 6.71 | 5.78% |
| 2025-12-10 | 14.63 | 14.87 | 14.46 | 14.82 | +2.70% | 2.83 | 2.56% |
| 2025-12-09 | 15.15 | 15.15 | 14.38 | 14.43 | -4.69% | 3.98 | 3.62% |
| 2025-12-08 | 15.48 | 15.54 | 15.01 | 15.14 | -2.82% | 3.54 | 3.11% |
| 2025-12-05 | 14.86 | 15.65 | 14.81 | 15.58 | +4.85% | 3.90 | 3.39% |
| 2025-12-04 | 15.15 | 15.21 | 14.80 | 14.86 | -0.60% | 2.03 | 1.80% |
| 2025-12-03 | 14.95 | 15.12 | 14.81 | 14.95 | +0.54% | 2.03 | 1.80% |
| 2025-12-02 | 15.12 | 15.14 | 14.79 | 14.87 | -2.11% | 1.71 | 1.52% |
| 2025-12-01 | 15.39 | 15.68 | 15.07 | 15.19 | +1.33% | 3.03 | 2.62% |
| 2025-11-28 | 14.75 | 15.08 | 14.70 | 14.99 | +2.11% | 2.11 | 1.88% |
| 2025-11-27 | 14.75 | 14.96 | 14.64 | 14.68 | +0.76% | 1.78 | 1.60% |
| 2025-11-26 | 14.78 | 14.93 | 14.52 | 14.57 | -1.29% | 1.97 | 1.78% |
| 2025-11-25 | 14.69 | 15.15 | 14.61 | 14.76 | +1.72% | 2.09 | 1.88% |
| 2025-11-24 | 14.56 | 14.64 | 14.27 | 14.51 | +0.35% | 1.91 | 1.76% |
| 2025-11-21 | 14.95 | 14.95 | 14.38 | 14.46 | -5.12% | 3.09 | 2.82% |
| 2025-11-20 | 15.00 | 15.63 | 15.00 | 15.24 | +0.86% | 3.51 | 3.03% |