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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.59 | 15.18 | 14.45 | 15.00 | -1.12% | 3.28 | 2.94% |
| 2025-10-21 | 15.38 | 15.61 | 15.16 | 15.17 | +0.20% | 3.56 | 3.09% |
| 2025-10-20 | 15.60 | 15.69 | 14.97 | 15.14 | -3.75% | 5.05 | 4.43% |
| 2025-10-17 | 16.75 | 16.84 | 15.66 | 15.73 | -4.49% | 5.25 | 4.33% |
| 2025-10-16 | 16.89 | 17.10 | 16.30 | 16.47 | -2.54% | 3.56 | 2.84% |
| 2025-10-15 | 17.23 | 17.36 | 16.50 | 16.90 | +1.20% | 5.14 | 4.05% |
| 2025-10-14 | 17.77 | 18.32 | 16.58 | 16.70 | -3.19% | 8.80 | 6.67% |
| 2025-10-13 | 16.03 | 17.44 | 16.01 | 17.25 | +4.86% | 7.06 | 5.63% |
| 2025-10-10 | 16.58 | 16.95 | 16.30 | 16.45 | -3.24% | 5.68 | 4.55% |
| 2025-10-09 | 17.05 | 17.17 | 16.48 | 17.00 | +4.74% | 8.25 | 6.48% |
| 2025-09-30 | 15.68 | 16.53 | 15.57 | 16.23 | +4.37% | 7.48 | 6.15% |
| 2025-09-29 | 15.11 | 15.58 | 14.64 | 15.55 | +4.50% | 6.85 | 6.00% |
| 2025-09-26 | 14.90 | 15.44 | 14.83 | 14.88 | -0.47% | 4.37 | 3.84% |
| 2025-09-25 | 15.50 | 15.65 | 14.76 | 14.95 | -2.73% | 6.65 | 5.90% |
| 2025-09-24 | 15.19 | 15.45 | 14.89 | 15.37 | -0.07% | 4.75 | 4.16% |
| 2025-09-23 | 14.87 | 15.95 | 14.87 | 15.38 | +3.22% | 9.44 | 8.08% |
| 2025-09-22 | 14.89 | 15.07 | 14.51 | 14.90 | +3.33% | 4.99 | 4.48% |
| 2025-09-19 | 14.35 | 14.67 | 14.20 | 14.42 | +0.84% | 3.37 | 3.12% |
| 2025-09-18 | 14.70 | 14.87 | 14.14 | 14.30 | -4.35% | 6.52 | 5.99% |
| 2025-09-17 | 14.94 | 15.12 | 14.71 | 14.95 | -2.03% | 6.20 | 5.53% |