中钢洛耐 sh.688119
4.96
+3.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.88 | 5.15 | 4.85 | 4.96 | +3.12% | 1.22 | 2.18% |
| 2026-05-22 | 4.74 | 4.85 | 4.65 | 4.81 | +3.44% | 0.50 | 0.94% |
| 2026-05-21 | 4.87 | 4.96 | 4.65 | 4.65 | -4.32% | 0.74 | 1.36% |
| 2026-05-20 | 4.92 | 4.93 | 4.81 | 4.86 | -1.42% | 0.59 | 1.08% |
| 2026-05-19 | 5.00 | 5.01 | 4.84 | 4.93 | -1.20% | 0.73 | 1.33% |
| 2026-05-18 | 5.01 | 5.05 | 4.94 | 4.99 | -0.20% | 0.61 | 1.08% |
| 2026-05-15 | 5.13 | 5.16 | 5.00 | 5.00 | -2.34% | 0.79 | 1.37% |
| 2026-05-14 | 5.40 | 5.40 | 5.10 | 5.12 | -4.48% | 1.00 | 1.71% |
| 2026-05-13 | 5.26 | 5.40 | 5.25 | 5.36 | +1.13% | 0.62 | 1.04% |
| 2026-05-12 | 5.48 | 5.56 | 5.28 | 5.30 | -2.57% | 0.87 | 1.45% |
| 2026-05-11 | 5.50 | 5.52 | 5.38 | 5.44 | -0.18% | 1.02 | 1.68% |
| 2026-05-08 | 5.21 | 5.45 | 5.21 | 5.45 | +2.64% | 0.96 | 1.59% |
| 2026-05-07 | 5.28 | 5.32 | 5.24 | 5.31 | +0.76% | 0.61 | 1.02% |
| 2026-05-06 | 5.21 | 5.31 | 5.21 | 5.27 | +0.96% | 0.78 | 1.32% |
| 2026-04-30 | 5.14 | 5.27 | 5.10 | 5.22 | +1.16% | 0.87 | 1.48% |
| 2026-04-29 | 4.88 | 5.28 | 4.87 | 5.16 | +5.09% | 1.34 | 2.32% |
| 2026-04-28 | 5.00 | 5.02 | 4.89 | 4.91 | -2.58% | 0.54 | 0.97% |
| 2026-04-27 | 5.02 | 5.06 | 4.91 | 5.04 | +0.20% | 0.56 | 0.99% |
| 2026-04-24 | 5.06 | 5.10 | 4.97 | 5.03 | -1.37% | 0.56 | 0.99% |
| 2026-04-23 | 5.18 | 5.23 | 5.05 | 5.10 | -2.11% | 0.75 | 1.31% |