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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.06 | 4.08 | 4.02 | 4.08 | +1.24% | 0.43 | 0.94% |
| 2025-06-24 | 3.98 | 4.05 | 3.95 | 4.03 | +1.26% | 0.37 | 0.82% |
| 2025-06-23 | 3.91 | 3.99 | 3.88 | 3.98 | +1.79% | 0.34 | 0.77% |
| 2025-06-20 | 3.98 | 3.99 | 3.90 | 3.91 | -1.01% | 0.20 | 0.45% |
| 2025-06-19 | 4.01 | 4.03 | 3.93 | 3.95 | -1.74% | 0.28 | 0.64% |
| 2025-06-18 | 4.09 | 4.13 | 3.99 | 4.02 | -2.43% | 0.42 | 0.92% |
| 2025-06-17 | 4.03 | 4.15 | 4.03 | 4.12 | +2.23% | 0.45 | 0.97% |
| 2025-06-16 | 4.00 | 4.10 | 3.99 | 4.03 | +1.77% | 0.30 | 0.65% |
| 2025-06-13 | 4.00 | 4.03 | 3.95 | 3.96 | -1.49% | 0.27 | 0.60% |
| 2025-06-12 | 4.08 | 4.11 | 4.00 | 4.02 | -1.23% | 0.24 | 0.52% |
| 2025-06-11 | 4.06 | 4.09 | 4.05 | 4.07 | +0.49% | 0.20 | 0.44% |
| 2025-06-10 | 4.05 | 4.11 | 4.02 | 4.05 | -0.49% | 0.37 | 0.81% |
| 2025-06-09 | 3.98 | 4.09 | 3.96 | 4.07 | +2.26% | 0.32 | 0.70% |
| 2025-06-06 | 3.95 | 3.99 | 3.94 | 3.98 | +1.02% | 0.19 | 0.41% |
| 2025-06-05 | 3.95 | 3.98 | 3.93 | 3.94 | -0.51% | 0.17 | 0.76% |
| 2025-06-04 | 3.90 | 3.96 | 3.90 | 3.96 | +1.28% | 0.18 | 0.80% |
| 2025-06-03 | 3.89 | 3.93 | 3.88 | 3.91 | -0.26% | 0.15 | 0.68% |
| 2025-05-30 | 3.96 | 3.96 | 3.88 | 3.92 | -1.26% | 0.21 | 0.94% |
| 2025-05-29 | 3.92 | 3.98 | 3.90 | 3.97 | +0.51% | 0.31 | 1.37% |
| 2025-05-28 | 3.88 | 4.05 | 3.88 | 3.95 | +1.54% | 0.52 | 2.29% |