重庆钢铁 sh.601005
1.33
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.33 | 1.33 | 1.31 | 1.33 | 0.00% | 0.79 | 0.72% |
| 2026-05-21 | 1.35 | 1.36 | 1.32 | 1.33 | -0.75% | 1.00 | 0.90% |
| 2026-05-20 | 1.37 | 1.37 | 1.34 | 1.34 | -2.19% | 0.88 | 0.78% |
| 2026-05-19 | 1.36 | 1.38 | 1.36 | 1.37 | 0.00% | 0.69 | 0.61% |
| 2026-05-18 | 1.37 | 1.37 | 1.34 | 1.37 | 0.00% | 1.24 | 1.10% |
| 2026-05-15 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 1.16 | 1.02% |
| 2026-05-14 | 1.40 | 1.41 | 1.38 | 1.38 | -1.43% | 1.05 | 0.90% |
| 2026-05-13 | 1.41 | 1.41 | 1.39 | 1.40 | 0.00% | 0.87 | 0.75% |
| 2026-05-12 | 1.41 | 1.41 | 1.40 | 1.40 | 0.00% | 0.76 | 0.65% |
| 2026-05-11 | 1.41 | 1.42 | 1.40 | 1.40 | -0.71% | 0.89 | 0.76% |
| 2026-05-08 | 1.40 | 1.42 | 1.40 | 1.41 | 0.00% | 0.88 | 0.75% |
| 2026-05-07 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.79 | 0.67% |
| 2026-05-06 | 1.40 | 1.42 | 1.40 | 1.41 | +0.71% | 0.89 | 0.76% |
| 2026-04-30 | 1.40 | 1.41 | 1.39 | 1.40 | -0.71% | 0.85 | 0.73% |
| 2026-04-29 | 1.39 | 1.42 | 1.39 | 1.41 | +1.44% | 1.16 | 0.99% |
| 2026-04-28 | 1.38 | 1.40 | 1.38 | 1.39 | +0.72% | 0.60 | 0.52% |
| 2026-04-27 | 1.39 | 1.40 | 1.38 | 1.38 | -1.43% | 0.57 | 0.49% |
| 2026-04-24 | 1.39 | 1.40 | 1.38 | 1.40 | 0.00% | 0.90 | 0.78% |
| 2026-04-23 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.79 | 0.68% |
| 2026-04-22 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.55 | 0.47% |