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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.55 | 1.58 | 1.54 | 1.56 | +0.65% | 3.11 | 2.40% |
| 2025-10-21 | 1.52 | 1.56 | 1.51 | 1.55 | +1.97% | 3.26 | 2.56% |
| 2025-10-20 | 1.51 | 1.53 | 1.50 | 1.52 | +1.33% | 1.89 | 1.50% |
| 2025-10-17 | 1.51 | 1.54 | 1.49 | 1.50 | -0.66% | 2.93 | 2.32% |
| 2025-10-16 | 1.54 | 1.55 | 1.50 | 1.51 | -2.58% | 2.43 | 1.93% |
| 2025-10-15 | 1.54 | 1.58 | 1.53 | 1.55 | +0.65% | 2.87 | 2.22% |
| 2025-10-14 | 1.58 | 1.60 | 1.53 | 1.54 | -2.53% | 3.35 | 2.57% |
| 2025-10-13 | 1.52 | 1.58 | 1.51 | 1.58 | +1.28% | 3.31 | 2.57% |
| 2025-10-10 | 1.54 | 1.59 | 1.53 | 1.56 | +1.30% | 4.42 | 3.39% |
| 2025-10-09 | 1.49 | 1.54 | 1.49 | 1.54 | +4.05% | 3.42 | 2.71% |
| 2025-09-30 | 1.46 | 1.50 | 1.46 | 1.48 | +0.68% | 1.90 | 1.54% |
| 2025-09-29 | 1.45 | 1.49 | 1.43 | 1.47 | +1.38% | 2.16 | 1.78% |
| 2025-09-26 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 1.42 | 1.17% |
| 2025-09-25 | 1.47 | 1.49 | 1.45 | 1.46 | -0.68% | 2.06 | 1.69% |
| 2025-09-24 | 1.47 | 1.48 | 1.45 | 1.47 | -0.68% | 1.82 | 1.49% |
| 2025-09-23 | 1.51 | 1.51 | 1.45 | 1.48 | -3.27% | 3.53 | 2.87% |
| 2025-09-22 | 1.52 | 1.60 | 1.48 | 1.53 | 0.00% | 4.80 | 3.79% |
| 2025-09-19 | 1.58 | 1.64 | 1.52 | 1.53 | -3.16% | 5.13 | 3.93% |
| 2025-09-18 | 1.57 | 1.64 | 1.56 | 1.58 | +0.64% | 6.36 | 4.77% |
| 2025-09-17 | 1.57 | 1.58 | 1.54 | 1.57 | -0.63% | 3.70 | 2.86% |