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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.79 | 15.96 | 14.52 | 15.26 | -1.55% | 10.13 | 8.96% |
| 2025-09-15 | 16.00 | 16.03 | 15.44 | 15.50 | -4.62% | 10.52 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 14.76 | 16.25 | +10.02% | 13.25 | 11.25% |
| 2025-09-11 | 14.67 | 14.87 | 14.49 | 14.77 | 0.00% | 3.92 | 3.56% |
| 2025-09-10 | 14.64 | 14.88 | 14.35 | 14.77 | -1.40% | 5.83 | 5.30% |
| 2025-09-09 | 14.63 | 15.70 | 14.48 | 14.98 | +2.60% | 9.97 | 8.77% |
| 2025-09-08 | 14.59 | 14.72 | 14.26 | 14.60 | +0.69% | 6.00 | 5.52% |
| 2025-09-05 | 14.20 | 14.53 | 14.18 | 14.50 | +1.68% | 5.94 | 5.50% |
| 2025-09-04 | 14.85 | 15.30 | 13.97 | 14.26 | -4.23% | 7.73 | 7.07% |
| 2025-09-03 | 15.04 | 15.46 | 14.80 | 14.89 | -1.85% | 8.89 | 7.84% |
| 2025-09-02 | 14.52 | 15.71 | 14.29 | 15.17 | +6.23% | 15.16 | 13.31% |
| 2025-09-01 | 13.70 | 14.45 | 13.53 | 14.28 | +5.62% | 8.00 | 7.56% |
| 2025-08-29 | 13.59 | 13.76 | 13.41 | 13.52 | -0.44% | 4.80 | 4.71% |
| 2025-08-28 | 13.10 | 13.61 | 13.05 | 13.58 | +3.51% | 4.85 | 4.85% |
| 2025-08-27 | 13.50 | 13.68 | 13.03 | 13.12 | -3.74% | 5.80 | 5.75% |
| 2025-08-26 | 13.22 | 13.86 | 13.11 | 13.63 | +2.56% | 6.12 | 6.04% |
| 2025-08-25 | 12.99 | 13.43 | 12.98 | 13.29 | +3.91% | 6.45 | 6.48% |
| 2025-08-22 | 12.79 | 12.96 | 12.71 | 12.79 | -0.16% | 3.03 | 3.15% |
| 2025-08-21 | 13.00 | 13.20 | 12.73 | 12.81 | -1.23% | 4.59 | 4.72% |
| 2025-08-20 | 12.25 | 13.43 | 12.20 | 12.97 | +5.36% | 8.57 | 8.81% |