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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.46 | 15.28 | 14.46 | 15.11 | +4.57% | 3.78 | 3.38% |
| 2025-11-18 | 14.68 | 14.80 | 14.29 | 14.45 | -2.50% | 2.31 | 2.13% |
| 2025-11-17 | 14.97 | 15.04 | 14.65 | 14.82 | -1.92% | 2.39 | 2.14% |
| 2025-11-14 | 15.47 | 15.61 | 15.08 | 15.11 | -3.82% | 2.75 | 2.38% |
| 2025-11-13 | 15.31 | 15.83 | 15.25 | 15.71 | +4.39% | 4.82 | 4.12% |
| 2025-11-12 | 15.09 | 15.36 | 14.76 | 15.05 | -0.59% | 2.67 | 2.36% |
| 2025-11-11 | 15.25 | 15.57 | 14.92 | 15.14 | +0.33% | 3.06 | 2.67% |
| 2025-11-10 | 15.10 | 15.37 | 14.84 | 15.09 | +0.80% | 2.23 | 1.97% |
| 2025-11-07 | 14.97 | 15.22 | 14.82 | 14.97 | -0.53% | 2.01 | 1.78% |
| 2025-11-06 | 14.66 | 15.13 | 14.62 | 15.05 | +2.94% | 2.31 | 2.06% |
| 2025-11-05 | 14.26 | 14.73 | 14.12 | 14.62 | +0.21% | 1.84 | 1.68% |
| 2025-11-04 | 14.90 | 15.02 | 14.39 | 14.59 | -2.67% | 2.58 | 2.35% |
| 2025-11-03 | 15.52 | 15.55 | 14.47 | 14.99 | -4.03% | 3.95 | 3.53% |
| 2025-10-31 | 15.89 | 16.08 | 15.50 | 15.62 | -0.89% | 2.80 | 2.37% |
| 2025-10-30 | 15.70 | 16.16 | 15.37 | 15.76 | +0.19% | 4.55 | 3.83% |
| 2025-10-29 | 14.85 | 15.74 | 14.85 | 15.73 | +6.00% | 4.44 | 3.84% |
| 2025-10-28 | 15.37 | 15.37 | 14.80 | 14.84 | -4.38% | 4.26 | 3.77% |
| 2025-10-27 | 15.34 | 15.78 | 15.27 | 15.52 | +1.64% | 3.42 | 2.94% |
| 2025-10-24 | 15.23 | 15.35 | 15.01 | 15.27 | +1.26% | 2.63 | 2.30% |
| 2025-10-23 | 14.92 | 15.25 | 14.71 | 15.08 | +0.53% | 3.02 | 2.68% |