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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.54 | 1.58 | 1.53 | 1.58 | +2.60% | 5.69 | 4.38% |
| 2025-09-15 | 1.50 | 1.54 | 1.49 | 1.54 | +2.67% | 5.10 | 4.04% |
| 2025-09-12 | 1.46 | 1.52 | 1.45 | 1.50 | +3.45% | 5.39 | 4.35% |
| 2025-09-11 | 1.45 | 1.46 | 1.43 | 1.45 | +0.69% | 1.52 | 1.27% |
| 2025-09-10 | 1.45 | 1.46 | 1.44 | 1.44 | -0.69% | 0.82 | 0.69% |
| 2025-09-09 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 1.76 | 1.46% |
| 2025-09-08 | 1.44 | 1.47 | 1.43 | 1.46 | +2.10% | 1.83 | 1.52% |
| 2025-09-05 | 1.43 | 1.44 | 1.41 | 1.43 | 0.00% | 1.81 | 1.53% |
| 2025-09-04 | 1.44 | 1.45 | 1.42 | 1.43 | 0.00% | 1.99 | 1.67% |
| 2025-09-03 | 1.47 | 1.48 | 1.43 | 1.43 | -3.38% | 2.03 | 1.68% |
| 2025-09-02 | 1.47 | 1.49 | 1.45 | 1.48 | +0.68% | 2.93 | 2.39% |
| 2025-09-01 | 1.45 | 1.48 | 1.44 | 1.47 | +1.38% | 2.15 | 1.77% |
| 2025-08-29 | 1.45 | 1.47 | 1.44 | 1.45 | -0.68% | 1.75 | 1.44% |
| 2025-08-28 | 1.45 | 1.47 | 1.42 | 1.46 | +0.69% | 2.66 | 2.21% |
| 2025-08-27 | 1.50 | 1.51 | 1.45 | 1.45 | -3.97% | 3.66 | 2.98% |
| 2025-08-26 | 1.51 | 1.52 | 1.50 | 1.51 | -0.66% | 2.71 | 2.16% |
| 2025-08-25 | 1.50 | 1.54 | 1.49 | 1.52 | +1.33% | 5.25 | 4.16% |
| 2025-08-22 | 1.51 | 1.52 | 1.48 | 1.50 | -0.66% | 2.34 | 1.89% |
| 2025-08-21 | 1.50 | 1.52 | 1.50 | 1.51 | 0.00% | 2.41 | 1.92% |
| 2025-08-20 | 1.51 | 1.53 | 1.49 | 1.51 | 0.00% | 2.60 | 2.07% |