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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.47 | 1.47 | 1.43 | 1.43 | -3.38% | 2.85 | 2.36% |
| 2026-01-15 | 1.50 | 1.51 | 1.47 | 1.48 | -1.99% | 2.02 | 1.63% |
| 2026-01-14 | 1.51 | 1.55 | 1.50 | 1.51 | 0.00% | 3.39 | 2.68% |
| 2026-01-13 | 1.53 | 1.54 | 1.50 | 1.51 | -1.31% | 2.82 | 2.23% |
| 2026-01-12 | 1.50 | 1.53 | 1.50 | 1.53 | +2.00% | 2.36 | 1.87% |
| 2026-01-09 | 1.50 | 1.53 | 1.49 | 1.50 | 0.00% | 2.11 | 1.69% |
| 2026-01-08 | 1.49 | 1.51 | 1.48 | 1.50 | 0.00% | 1.86 | 1.49% |
| 2026-01-07 | 1.49 | 1.50 | 1.47 | 1.50 | +0.67% | 2.07 | 1.67% |
| 2026-01-06 | 1.46 | 1.49 | 1.45 | 1.49 | +2.05% | 2.09 | 1.71% |
| 2026-01-05 | 1.47 | 1.47 | 1.45 | 1.46 | 0.00% | 1.23 | 1.01% |
| 2025-12-31 | 1.48 | 1.48 | 1.46 | 1.46 | -0.68% | 0.76 | 0.63% |
| 2025-12-30 | 1.48 | 1.49 | 1.46 | 1.47 | -1.34% | 1.43 | 1.17% |
| 2025-12-29 | 1.48 | 1.50 | 1.48 | 1.49 | +0.68% | 1.83 | 1.48% |
| 2025-12-26 | 1.47 | 1.49 | 1.47 | 1.48 | +0.68% | 1.32 | 1.07% |
| 2025-12-25 | 1.47 | 1.48 | 1.46 | 1.47 | 0.00% | 0.70 | 0.58% |
| 2025-12-24 | 1.47 | 1.48 | 1.46 | 1.47 | 0.00% | 1.35 | 1.10% |
| 2025-12-23 | 1.49 | 1.50 | 1.47 | 1.47 | -1.34% | 1.48 | 1.20% |
| 2025-12-22 | 1.48 | 1.51 | 1.47 | 1.49 | +0.68% | 1.63 | 1.32% |
| 2025-12-19 | 1.45 | 1.48 | 1.45 | 1.48 | +2.07% | 1.97 | 1.61% |
| 2025-12-18 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 1.24 | 1.03% |