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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.23 | 5.23 | 5.14 | 5.21 | -0.76% | 0.59 | 1.01% |
| 2026-04-21 | 5.35 | 5.39 | 5.18 | 5.25 | -2.23% | 0.82 | 1.39% |
| 2026-04-20 | 5.22 | 5.42 | 5.17 | 5.37 | +2.87% | 1.21 | 2.03% |
| 2026-04-17 | 5.06 | 5.36 | 5.05 | 5.22 | +2.35% | 1.05 | 1.80% |
| 2026-04-16 | 5.09 | 5.12 | 5.05 | 5.10 | +0.20% | 0.64 | 1.12% |
| 2026-04-15 | 5.18 | 5.29 | 5.08 | 5.09 | -2.68% | 0.90 | 1.54% |
| 2026-04-14 | 5.17 | 5.23 | 5.08 | 5.23 | +1.75% | 0.64 | 1.10% |
| 2026-04-13 | 5.07 | 5.19 | 5.07 | 5.14 | -0.19% | 0.44 | 0.76% |
| 2026-04-10 | 5.14 | 5.24 | 5.13 | 5.15 | +0.98% | 0.52 | 0.90% |
| 2026-04-09 | 5.19 | 5.19 | 5.09 | 5.10 | -1.92% | 0.49 | 0.84% |
| 2026-04-08 | 5.00 | 5.22 | 5.00 | 5.20 | +5.05% | 0.60 | 1.04% |
| 2026-04-07 | 4.93 | 4.97 | 4.88 | 4.95 | +0.81% | 0.38 | 0.69% |
| 2026-04-03 | 5.11 | 5.11 | 4.89 | 4.91 | -2.96% | 0.48 | 0.86% |
| 2026-04-02 | 5.18 | 5.20 | 5.04 | 5.06 | -2.32% | 0.47 | 0.82% |
| 2026-04-01 | 5.27 | 5.35 | 5.13 | 5.18 | -0.38% | 0.62 | 1.06% |
| 2026-03-31 | 5.22 | 5.41 | 5.18 | 5.20 | -0.95% | 0.84 | 1.42% |
| 2026-03-30 | 5.02 | 5.28 | 4.99 | 5.25 | +2.94% | 0.91 | 1.56% |
| 2026-03-27 | 5.00 | 5.11 | 4.95 | 5.10 | +0.79% | 0.49 | 0.85% |
| 2026-03-26 | 5.15 | 5.18 | 5.01 | 5.06 | -1.56% | 0.68 | 1.19% |
| 2026-03-25 | 5.03 | 5.16 | 5.03 | 5.14 | +2.59% | 0.75 | 1.30% |