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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.54 | 1.50 | 1.50 | -2.60% | 2.10 | 1.67% |
| 2026-02-12 | 1.52 | 1.56 | 1.49 | 1.54 | +1.32% | 3.96 | 3.11% |
| 2026-02-11 | 1.49 | 1.53 | 1.48 | 1.52 | +2.01% | 2.70 | 2.15% |
| 2026-02-10 | 1.51 | 1.52 | 1.49 | 1.49 | -1.32% | 1.71 | 1.37% |
| 2026-02-09 | 1.49 | 1.52 | 1.49 | 1.51 | +2.03% | 2.37 | 1.89% |
| 2026-02-06 | 1.48 | 1.49 | 1.46 | 1.48 | -0.67% | 1.53 | 1.25% |
| 2026-02-05 | 1.50 | 1.50 | 1.47 | 1.49 | -0.67% | 2.41 | 1.95% |
| 2026-02-04 | 1.46 | 1.51 | 1.45 | 1.50 | +2.74% | 2.89 | 2.34% |
| 2026-02-03 | 1.45 | 1.47 | 1.45 | 1.46 | +1.39% | 2.00 | 1.65% |
| 2026-02-02 | 1.53 | 1.54 | 1.44 | 1.44 | -6.49% | 3.46 | 2.81% |
| 2026-01-30 | 1.56 | 1.57 | 1.49 | 1.54 | -2.53% | 4.97 | 3.92% |
| 2026-01-29 | 1.56 | 1.60 | 1.54 | 1.58 | +1.28% | 5.24 | 4.01% |
| 2026-01-28 | 1.52 | 1.58 | 1.51 | 1.56 | +1.96% | 4.15 | 3.21% |
| 2026-01-27 | 1.56 | 1.58 | 1.51 | 1.53 | -2.55% | 4.24 | 3.32% |
| 2026-01-26 | 1.53 | 1.64 | 1.53 | 1.57 | +1.95% | 7.43 | 5.69% |
| 2026-01-23 | 1.50 | 1.55 | 1.48 | 1.54 | +2.67% | 4.05 | 3.21% |
| 2026-01-22 | 1.45 | 1.50 | 1.45 | 1.50 | +3.45% | 3.19 | 2.60% |
| 2026-01-21 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 1.62 | 1.34% |
| 2026-01-20 | 1.43 | 1.47 | 1.43 | 1.46 | +2.10% | 2.41 | 2.01% |
| 2026-01-19 | 1.42 | 1.44 | 1.41 | 1.43 | 0.00% | 1.27 | 1.07% |