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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.04 | 5.04 | 4.85 | 5.01 | +3.09% | 0.98 | 1.77% |
| 2026-03-23 | 5.08 | 5.11 | 4.82 | 4.86 | -6.36% | 1.21 | 2.16% |
| 2026-03-20 | 5.36 | 5.40 | 5.17 | 5.19 | -2.99% | 0.76 | 1.28% |
| 2026-03-19 | 5.48 | 5.48 | 5.33 | 5.35 | -3.43% | 0.64 | 1.06% |
| 2026-03-18 | 5.45 | 5.55 | 5.43 | 5.54 | +1.65% | 0.61 | 0.99% |
| 2026-03-17 | 5.62 | 5.66 | 5.43 | 5.45 | -3.02% | 0.81 | 1.31% |
| 2026-03-16 | 5.57 | 5.70 | 5.51 | 5.62 | +0.36% | 0.88 | 1.40% |
| 2026-03-13 | 5.68 | 5.74 | 5.57 | 5.60 | -1.75% | 0.87 | 1.37% |
| 2026-03-12 | 5.82 | 5.91 | 5.63 | 5.70 | -2.56% | 1.10 | 1.70% |
| 2026-03-11 | 6.00 | 6.03 | 5.83 | 5.85 | -2.34% | 1.10 | 1.66% |
| 2026-03-10 | 5.92 | 6.16 | 5.86 | 5.99 | +3.10% | 1.29 | 1.90% |
| 2026-03-09 | 5.80 | 5.85 | 5.69 | 5.81 | -1.53% | 0.95 | 1.46% |
| 2026-03-06 | 5.87 | 5.95 | 5.76 | 5.90 | +1.72% | 0.92 | 1.40% |
| 2026-03-05 | 5.87 | 5.91 | 5.74 | 5.80 | +1.22% | 1.21 | 1.85% |
| 2026-03-04 | 5.67 | 5.88 | 5.61 | 5.73 | +0.35% | 1.36 | 2.09% |
| 2026-03-03 | 6.34 | 6.34 | 5.68 | 5.71 | -9.08% | 2.14 | 3.22% |
| 2026-03-02 | 6.30 | 6.42 | 6.20 | 6.28 | -1.41% | 1.75 | 2.48% |
| 2026-02-27 | 6.30 | 6.57 | 6.28 | 6.37 | +0.47% | 1.95 | 2.69% |
| 2026-02-26 | 6.23 | 6.39 | 6.16 | 6.34 | +0.79% | 1.64 | 2.32% |
| 2026-02-25 | 6.20 | 6.32 | 6.16 | 6.29 | +1.78% | 1.72 | 2.45% |