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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.42 | 4.45 | 4.28 | 4.29 | -2.28% | 0.99 | 2.02% |
| 2025-07-22 | 4.29 | 4.40 | 4.25 | 4.39 | +2.57% | 1.13 | 2.31% |
| 2025-07-21 | 4.15 | 4.28 | 4.12 | 4.28 | +3.88% | 0.86 | 1.80% |
| 2025-07-18 | 4.12 | 4.13 | 4.09 | 4.12 | +0.24% | 0.33 | 0.72% |
| 2025-07-17 | 4.11 | 4.12 | 4.08 | 4.11 | 0.00% | 0.31 | 0.67% |
| 2025-07-16 | 4.12 | 4.14 | 4.09 | 4.11 | -0.24% | 0.36 | 0.78% |
| 2025-07-15 | 4.16 | 4.20 | 4.11 | 4.12 | -1.90% | 0.54 | 1.15% |
| 2025-07-14 | 4.23 | 4.23 | 4.17 | 4.20 | +0.72% | 0.38 | 0.80% |
| 2025-07-11 | 4.18 | 4.20 | 4.12 | 4.17 | -0.24% | 0.43 | 0.91% |
| 2025-07-10 | 4.14 | 4.19 | 4.14 | 4.18 | +0.48% | 0.37 | 0.79% |
| 2025-07-09 | 4.18 | 4.21 | 4.15 | 4.16 | -0.48% | 0.40 | 0.85% |
| 2025-07-08 | 4.15 | 4.19 | 4.12 | 4.18 | +1.21% | 0.51 | 1.08% |
| 2025-07-07 | 4.07 | 4.14 | 4.06 | 4.13 | +1.23% | 0.32 | 0.70% |
| 2025-07-04 | 4.13 | 4.15 | 4.06 | 4.08 | -1.69% | 0.43 | 0.93% |
| 2025-07-03 | 4.15 | 4.21 | 4.13 | 4.15 | -0.24% | 0.42 | 0.91% |
| 2025-07-02 | 4.17 | 4.17 | 4.12 | 4.16 | -0.24% | 0.38 | 0.81% |
| 2025-07-01 | 4.17 | 4.21 | 4.13 | 4.17 | -0.24% | 0.45 | 0.96% |
| 2025-06-30 | 4.09 | 4.26 | 4.08 | 4.18 | +2.70% | 0.74 | 1.57% |
| 2025-06-27 | 4.11 | 4.14 | 4.05 | 4.07 | -0.25% | 0.31 | 0.68% |
| 2025-06-26 | 4.05 | 4.17 | 4.05 | 4.08 | 0.00% | 0.56 | 1.20% |