重庆钢铁 sh.601005
1.34
+0.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.52 | 1.53 | 1.50 | 1.51 | 0.00% | 2.63 | 2.09% |
| 2025-11-19 | 1.54 | 1.55 | 1.51 | 1.51 | -2.58% | 2.79 | 2.21% |
| 2025-11-18 | 1.63 | 1.64 | 1.53 | 1.55 | -4.91% | 4.87 | 3.73% |
| 2025-11-17 | 1.64 | 1.67 | 1.62 | 1.63 | -0.61% | 2.91 | 2.14% |
| 2025-11-14 | 1.58 | 1.66 | 1.58 | 1.64 | +3.14% | 5.98 | 4.41% |
| 2025-11-13 | 1.57 | 1.60 | 1.56 | 1.59 | +1.27% | 3.11 | 2.36% |
| 2025-11-12 | 1.60 | 1.60 | 1.55 | 1.57 | -1.88% | 3.07 | 2.35% |
| 2025-11-11 | 1.57 | 1.61 | 1.56 | 1.60 | +1.91% | 4.16 | 3.15% |
| 2025-11-10 | 1.58 | 1.59 | 1.56 | 1.57 | -0.63% | 3.00 | 2.29% |
| 2025-11-07 | 1.56 | 1.61 | 1.56 | 1.58 | +1.28% | 5.26 | 3.99% |
| 2025-11-06 | 1.55 | 1.58 | 1.53 | 1.56 | +0.65% | 3.92 | 3.03% |
| 2025-11-05 | 1.51 | 1.56 | 1.51 | 1.55 | +1.97% | 3.75 | 2.92% |
| 2025-11-04 | 1.53 | 1.56 | 1.51 | 1.52 | -1.30% | 2.52 | 1.97% |
| 2025-11-03 | 1.52 | 1.55 | 1.52 | 1.54 | +1.32% | 2.53 | 1.98% |
| 2025-10-31 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00% | 1.93 | 1.52% |
| 2025-10-30 | 1.51 | 1.54 | 1.51 | 1.52 | 0.00% | 3.16 | 2.49% |
| 2025-10-29 | 1.51 | 1.52 | 1.50 | 1.52 | 0.00% | 1.69 | 1.35% |
| 2025-10-28 | 1.53 | 1.53 | 1.51 | 1.52 | -0.65% | 2.14 | 1.70% |
| 2025-10-27 | 1.52 | 1.55 | 1.52 | 1.53 | +0.66% | 3.29 | 2.59% |
| 2025-10-24 | 1.57 | 1.58 | 1.51 | 1.52 | -3.18% | 3.97 | 3.11% |