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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.41 | 1.40 | 1.40 | -0.71% | 0.46 | 0.39% |
| 2026-04-20 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.90 | 0.77% |
| 2026-04-17 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.77 | 0.65% |
| 2026-04-16 | 1.40 | 1.42 | 1.40 | 1.41 | +0.71% | 0.68 | 0.58% |
| 2026-04-15 | 1.42 | 1.43 | 1.40 | 1.40 | -1.41% | 0.88 | 0.75% |
| 2026-04-14 | 1.41 | 1.42 | 1.40 | 1.42 | +0.71% | 0.91 | 0.78% |
| 2026-04-13 | 1.40 | 1.42 | 1.40 | 1.41 | 0.00% | 0.85 | 0.72% |
| 2026-04-10 | 1.40 | 1.42 | 1.40 | 1.41 | +0.71% | 0.83 | 0.71% |
| 2026-04-09 | 1.42 | 1.43 | 1.40 | 1.40 | -2.10% | 1.27 | 1.08% |
| 2026-04-08 | 1.42 | 1.44 | 1.41 | 1.43 | +2.14% | 1.42 | 1.20% |
| 2026-04-07 | 1.39 | 1.41 | 1.39 | 1.40 | +0.72% | 0.59 | 0.51% |
| 2026-04-03 | 1.42 | 1.42 | 1.38 | 1.39 | -1.42% | 1.02 | 0.88% |
| 2026-04-02 | 1.43 | 1.43 | 1.40 | 1.41 | -1.40% | 1.38 | 1.18% |
| 2026-04-01 | 1.44 | 1.45 | 1.42 | 1.43 | +0.70% | 1.24 | 1.05% |
| 2026-03-31 | 1.43 | 1.46 | 1.42 | 1.42 | -1.39% | 1.65 | 1.39% |
| 2026-03-30 | 1.42 | 1.45 | 1.41 | 1.44 | +0.70% | 1.38 | 1.16% |
| 2026-03-27 | 1.41 | 1.44 | 1.40 | 1.43 | +0.70% | 1.45 | 1.22% |
| 2026-03-26 | 1.46 | 1.46 | 1.42 | 1.42 | -2.74% | 2.00 | 1.68% |
| 2026-03-25 | 1.41 | 1.46 | 1.41 | 1.46 | +3.55% | 2.37 | 1.99% |
| 2026-03-24 | 1.40 | 1.42 | 1.37 | 1.41 | +2.17% | 2.43 | 2.09% |