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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.85 | 3.90 | 3.82 | 3.89 | +0.52% | 0.21 | 0.94% |
| 2025-05-26 | 3.79 | 3.88 | 3.78 | 3.87 | +2.38% | 0.23 | 1.03% |
| 2025-05-23 | 3.82 | 3.89 | 3.78 | 3.78 | -0.26% | 0.21 | 0.94% |
| 2025-05-22 | 3.87 | 3.89 | 3.79 | 3.79 | -1.81% | 0.16 | 0.73% |
| 2025-05-21 | 3.89 | 3.91 | 3.85 | 3.86 | -1.03% | 0.17 | 0.78% |
| 2025-05-20 | 3.88 | 3.91 | 3.84 | 3.90 | +1.04% | 0.21 | 0.93% |
| 2025-05-19 | 3.82 | 3.88 | 3.81 | 3.86 | +1.85% | 0.18 | 0.82% |
| 2025-05-16 | 3.80 | 3.85 | 3.79 | 3.79 | -0.79% | 0.12 | 0.53% |
| 2025-05-15 | 3.83 | 3.83 | 3.79 | 3.82 | 0.00% | 0.13 | 0.61% |
| 2025-05-14 | 3.80 | 3.85 | 3.78 | 3.82 | 0.00% | 0.17 | 0.76% |
| 2025-05-13 | 3.92 | 3.94 | 3.81 | 3.82 | -1.55% | 0.23 | 1.03% |
| 2025-05-12 | 3.83 | 3.90 | 3.80 | 3.88 | +1.57% | 0.26 | 1.17% |
| 2025-05-09 | 3.83 | 3.89 | 3.81 | 3.82 | -0.78% | 0.32 | 1.44% |
| 2025-05-08 | 3.84 | 3.88 | 3.79 | 3.85 | +0.26% | 0.26 | 1.16% |
| 2025-05-07 | 3.79 | 3.93 | 3.73 | 3.84 | +1.86% | 0.47 | 2.15% |
| 2025-05-06 | 3.58 | 3.79 | 3.58 | 3.77 | +5.31% | 0.31 | 1.46% |