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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.43 | 4.49 | 4.41 | 4.49 | +0.90% | 0.61 | 1.21% |
| 2025-08-19 | 4.44 | 4.50 | 4.42 | 4.45 | -0.22% | 0.66 | 1.31% |
| 2025-08-18 | 4.39 | 4.53 | 4.36 | 4.46 | +2.53% | 0.88 | 1.76% |
| 2025-08-15 | 4.27 | 4.35 | 4.25 | 4.35 | +2.59% | 0.58 | 1.20% |
| 2025-08-14 | 4.38 | 4.39 | 4.23 | 4.24 | -3.20% | 0.57 | 1.17% |
| 2025-08-13 | 4.39 | 4.39 | 4.35 | 4.38 | +0.23% | 0.41 | 0.84% |
| 2025-08-12 | 4.43 | 4.44 | 4.35 | 4.37 | -1.13% | 0.53 | 1.07% |
| 2025-08-11 | 4.37 | 4.43 | 4.36 | 4.42 | +1.61% | 0.59 | 1.18% |
| 2025-08-08 | 4.32 | 4.36 | 4.30 | 4.35 | +0.23% | 0.56 | 1.15% |
| 2025-08-07 | 4.35 | 4.37 | 4.30 | 4.34 | -0.23% | 0.49 | 1.01% |
| 2025-08-06 | 4.34 | 4.36 | 4.30 | 4.35 | +0.46% | 0.49 | 1.00% |
| 2025-08-05 | 4.30 | 4.35 | 4.27 | 4.33 | +0.70% | 0.71 | 1.45% |
| 2025-08-04 | 4.25 | 4.31 | 4.21 | 4.30 | +1.65% | 0.59 | 1.23% |
| 2025-08-01 | 4.25 | 4.30 | 4.21 | 4.23 | +0.95% | 0.60 | 1.26% |
| 2025-07-31 | 4.33 | 4.33 | 4.18 | 4.19 | -3.01% | 0.69 | 1.44% |
| 2025-07-30 | 4.31 | 4.34 | 4.27 | 4.32 | 0.00% | 0.71 | 1.47% |
| 2025-07-29 | 4.32 | 4.36 | 4.29 | 4.32 | -0.23% | 0.57 | 1.16% |
| 2025-07-28 | 4.26 | 4.36 | 4.23 | 4.33 | +1.41% | 0.76 | 1.56% |
| 2025-07-25 | 4.34 | 4.41 | 4.26 | 4.27 | -2.06% | 0.83 | 1.70% |
| 2025-07-24 | 4.32 | 4.36 | 4.26 | 4.36 | +1.63% | 0.67 | 1.38% |