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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.43 | 1.37 | 1.38 | -4.83% | 3.10 | 2.66% |
| 2026-03-20 | 1.48 | 1.49 | 1.44 | 1.45 | -2.03% | 3.04 | 2.50% |
| 2026-03-19 | 1.52 | 1.53 | 1.47 | 1.48 | -3.27% | 3.79 | 3.05% |
| 2026-03-18 | 1.55 | 1.57 | 1.52 | 1.53 | -1.92% | 3.87 | 3.03% |
| 2026-03-17 | 1.53 | 1.61 | 1.53 | 1.56 | +1.96% | 5.23 | 4.00% |
| 2026-03-16 | 1.59 | 1.60 | 1.53 | 1.53 | -3.77% | 4.39 | 3.41% |
| 2026-03-13 | 1.58 | 1.64 | 1.57 | 1.59 | +0.63% | 5.77 | 4.33% |
| 2026-03-12 | 1.55 | 1.60 | 1.54 | 1.58 | +1.94% | 4.57 | 3.48% |
| 2026-03-11 | 1.55 | 1.56 | 1.52 | 1.55 | 0.00% | 2.57 | 2.01% |
| 2026-03-10 | 1.58 | 1.58 | 1.54 | 1.55 | -1.27% | 2.16 | 1.67% |
| 2026-03-09 | 1.56 | 1.59 | 1.55 | 1.57 | 0.00% | 2.37 | 1.82% |
| 2026-03-06 | 1.55 | 1.58 | 1.52 | 1.57 | +1.29% | 3.20 | 2.47% |
| 2026-03-05 | 1.57 | 1.59 | 1.54 | 1.55 | -0.64% | 3.55 | 2.74% |
| 2026-03-04 | 1.55 | 1.59 | 1.54 | 1.56 | 0.00% | 2.75 | 2.12% |
| 2026-03-03 | 1.63 | 1.64 | 1.55 | 1.56 | -4.29% | 3.50 | 2.65% |
| 2026-03-02 | 1.62 | 1.65 | 1.59 | 1.63 | -0.61% | 4.19 | 3.11% |
| 2026-02-27 | 1.61 | 1.68 | 1.60 | 1.64 | +1.86% | 5.66 | 4.15% |
| 2026-02-26 | 1.61 | 1.68 | 1.60 | 1.61 | +0.62% | 6.55 | 4.82% |
| 2026-02-25 | 1.53 | 1.68 | 1.52 | 1.60 | +4.58% | 9.30 | 6.90% |
| 2026-02-24 | 1.51 | 1.54 | 1.51 | 1.53 | +2.00% | 2.04 | 1.61% |