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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.46 | 1.47 | 1.44 | 1.46 | -0.68% | 1.93 | 1.59% |
| 2025-12-16 | 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | 1.62 | 1.33% |
| 2025-12-15 | 1.48 | 1.50 | 1.47 | 1.48 | +0.68% | 2.08 | 1.69% |
| 2025-12-12 | 1.48 | 1.50 | 1.47 | 1.47 | -0.68% | 1.22 | 0.99% |
| 2025-12-11 | 1.49 | 1.50 | 1.47 | 1.48 | -0.67% | 1.00 | 0.82% |
| 2025-12-10 | 1.46 | 1.50 | 1.46 | 1.49 | +2.05% | 2.19 | 1.78% |
| 2025-12-09 | 1.49 | 1.49 | 1.46 | 1.46 | -2.01% | 2.08 | 1.69% |
| 2025-12-08 | 1.48 | 1.50 | 1.47 | 1.49 | +0.68% | 1.61 | 1.30% |
| 2025-12-05 | 1.44 | 1.49 | 1.44 | 1.48 | +2.07% | 3.19 | 2.61% |
| 2025-12-04 | 1.45 | 1.46 | 1.43 | 1.45 | 0.00% | 1.77 | 1.48% |
| 2025-12-03 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 1.69 | 1.40% |
| 2025-12-02 | 1.47 | 1.47 | 1.44 | 1.46 | -0.68% | 2.21 | 1.83% |
| 2025-12-01 | 1.45 | 1.48 | 1.44 | 1.47 | +1.38% | 2.01 | 1.65% |
| 2025-11-28 | 1.43 | 1.47 | 1.42 | 1.45 | +0.69% | 2.67 | 2.22% |
| 2025-11-27 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 1.71 | 1.43% |
| 2025-11-26 | 1.43 | 1.46 | 1.43 | 1.44 | +0.70% | 2.20 | 1.83% |
| 2025-11-25 | 1.44 | 1.45 | 1.43 | 1.43 | -0.69% | 2.17 | 1.81% |
| 2025-11-24 | 1.44 | 1.45 | 1.42 | 1.44 | 0.00% | 2.79 | 2.34% |
| 2025-11-21 | 1.50 | 1.50 | 1.43 | 1.44 | -4.64% | 3.85 | 3.17% |
| 2025-11-20 | 1.52 | 1.53 | 1.50 | 1.51 | 0.00% | 2.63 | 2.09% |