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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.59 | 1.66 | 1.55 | 1.65 | +5.10% | 11.02 | 8.25% |
| 2025-07-21 | 1.49 | 1.57 | 1.49 | 1.57 | +9.79% | 6.76 | 5.25% |
| 2025-07-18 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 2.29 | 1.92% |
| 2025-07-17 | 1.40 | 1.44 | 1.39 | 1.43 | +2.14% | 2.43 | 2.06% |
| 2025-07-16 | 1.41 | 1.42 | 1.39 | 1.40 | -0.71% | 2.06 | 1.77% |
| 2025-07-15 | 1.45 | 1.47 | 1.40 | 1.41 | -3.42% | 2.84 | 2.39% |
| 2025-07-14 | 1.45 | 1.50 | 1.44 | 1.46 | -0.68% | 3.96 | 3.25% |
| 2025-07-11 | 1.45 | 1.53 | 1.44 | 1.47 | +1.38% | 5.92 | 4.82% |
| 2025-07-10 | 1.43 | 1.46 | 1.42 | 1.45 | +2.11% | 4.26 | 3.56% |
| 2025-07-09 | 1.41 | 1.45 | 1.41 | 1.42 | -0.70% | 4.78 | 4.01% |
| 2025-07-08 | 1.38 | 1.45 | 1.35 | 1.43 | +3.62% | 5.58 | 4.78% |
| 2025-07-07 | 1.39 | 1.40 | 1.36 | 1.38 | -2.13% | 4.30 | 3.75% |
| 2025-07-04 | 1.41 | 1.52 | 1.40 | 1.41 | -3.42% | 7.64 | 6.34% |
| 2025-07-03 | 1.43 | 1.54 | 1.37 | 1.46 | +3.55% | 11.16 | 9.32% |
| 2025-07-02 | 1.28 | 1.41 | 1.27 | 1.41 | +10.16% | 6.51 | 5.71% |
| 2025-07-01 | 1.28 | 1.29 | 1.27 | 1.28 | +0.79% | 0.83 | 0.78% |
| 2025-06-30 | 1.28 | 1.28 | 1.27 | 1.27 | 0.00% | 0.42 | 0.40% |
| 2025-06-27 | 1.28 | 1.29 | 1.27 | 1.27 | 0.00% | 1.01 | 0.95% |
| 2025-06-26 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 0.56 | 0.52% |
| 2025-06-25 | 1.27 | 1.29 | 1.27 | 1.28 | +0.79% | 0.83 | 0.78% |