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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.50 | 1.52 | 1.49 | 1.51 | 0.00% | 1.74 | 1.39% |
| 2025-08-18 | 1.50 | 1.52 | 1.49 | 1.51 | +0.67% | 1.74 | 1.39% |
| 2025-08-15 | 1.48 | 1.51 | 1.47 | 1.50 | +0.67% | 1.38 | 1.11% |
| 2025-08-14 | 1.53 | 1.54 | 1.48 | 1.49 | -2.61% | 2.31 | 1.85% |
| 2025-08-13 | 1.54 | 1.56 | 1.52 | 1.53 | -0.65% | 1.73 | 1.35% |
| 2025-08-12 | 1.56 | 1.56 | 1.53 | 1.54 | -1.28% | 1.82 | 1.42% |
| 2025-08-11 | 1.56 | 1.58 | 1.55 | 1.56 | +0.65% | 2.35 | 1.81% |
| 2025-08-08 | 1.53 | 1.57 | 1.52 | 1.55 | +1.31% | 2.57 | 2.00% |
| 2025-08-07 | 1.53 | 1.54 | 1.50 | 1.53 | -0.65% | 2.19 | 1.73% |
| 2025-08-06 | 1.54 | 1.55 | 1.52 | 1.54 | -0.65% | 1.78 | 1.40% |
| 2025-08-05 | 1.53 | 1.56 | 1.52 | 1.55 | +1.31% | 1.75 | 1.36% |
| 2025-08-04 | 1.52 | 1.54 | 1.50 | 1.53 | -0.65% | 2.27 | 1.80% |
| 2025-08-01 | 1.54 | 1.56 | 1.53 | 1.54 | -0.65% | 1.90 | 1.48% |
| 2025-07-31 | 1.61 | 1.62 | 1.53 | 1.55 | -5.49% | 4.68 | 3.61% |
| 2025-07-30 | 1.59 | 1.66 | 1.58 | 1.64 | +3.80% | 6.30 | 4.65% |
| 2025-07-29 | 1.54 | 1.59 | 1.53 | 1.58 | +2.60% | 3.47 | 2.68% |
| 2025-07-28 | 1.57 | 1.58 | 1.53 | 1.54 | -2.53% | 3.08 | 2.40% |
| 2025-07-25 | 1.64 | 1.68 | 1.57 | 1.58 | -3.66% | 5.43 | 4.07% |
| 2025-07-24 | 1.60 | 1.67 | 1.58 | 1.64 | +2.50% | 7.50 | 5.51% |
| 2025-07-23 | 1.68 | 1.79 | 1.59 | 1.60 | -3.03% | 12.75 | 9.15% |