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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 0.49 | 0.46% |
| 2025-06-23 | 1.25 | 1.27 | 1.24 | 1.26 | +0.80% | 0.46 | 0.44% |
| 2025-06-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 0.40 | 0.38% |
| 2025-06-19 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 0.74 | 0.70% |
| 2025-06-18 | 1.29 | 1.30 | 1.27 | 1.27 | -1.55% | 0.62 | 0.58% |
| 2025-06-17 | 1.27 | 1.30 | 1.27 | 1.29 | +0.78% | 1.51 | 1.41% |
| 2025-06-16 | 1.26 | 1.28 | 1.26 | 1.28 | +0.79% | 0.56 | 0.53% |
| 2025-06-13 | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 0.43 | 0.41% |
| 2025-06-12 | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 0.41 | 0.39% |
| 2025-06-11 | 1.28 | 1.29 | 1.27 | 1.29 | +1.57% | 0.67 | 0.63% |
| 2025-06-10 | 1.29 | 1.29 | 1.26 | 1.27 | -0.78% | 0.72 | 0.68% |
| 2025-06-09 | 1.27 | 1.29 | 1.27 | 1.28 | +0.79% | 0.77 | 0.72% |
| 2025-06-06 | 1.27 | 1.29 | 1.26 | 1.27 | +0.79% | 1.08 | 1.01% |
| 2025-06-05 | 1.28 | 1.28 | 1.26 | 1.26 | -1.56% | 0.55 | 0.52% |
| 2025-06-04 | 1.26 | 1.28 | 1.26 | 1.28 | +0.79% | 0.54 | 0.51% |
| 2025-06-03 | 1.27 | 1.28 | 1.26 | 1.27 | -0.78% | 0.71 | 0.68% |
| 2025-05-30 | 1.28 | 1.29 | 1.27 | 1.28 | 0.00% | 0.36 | 0.34% |
| 2025-05-29 | 1.28 | 1.29 | 1.27 | 1.28 | +0.79% | 0.44 | 0.41% |
| 2025-05-28 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 0.29 | 0.27% |
| 2025-05-27 | 1.28 | 1.29 | 1.27 | 1.28 | 0.00% | 0.53 | 0.50% |