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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.08 | 6.18 | 6.01 | 6.18 | +2.66% | 1.17 | 1.70% |
| 2026-02-13 | 6.09 | 6.14 | 6.01 | 6.02 | -1.15% | 0.90 | 1.31% |
| 2026-02-12 | 6.05 | 6.16 | 6.01 | 6.09 | +0.33% | 1.03 | 1.50% |
| 2026-02-11 | 6.15 | 6.22 | 6.06 | 6.07 | -1.30% | 1.47 | 2.13% |
| 2026-02-10 | 6.48 | 6.48 | 6.02 | 6.15 | -3.15% | 1.99 | 2.87% |
| 2026-02-09 | 6.39 | 6.48 | 6.30 | 6.35 | +2.25% | 1.82 | 2.53% |
| 2026-02-06 | 6.25 | 6.39 | 6.20 | 6.21 | +0.16% | 1.56 | 2.21% |
| 2026-02-05 | 6.30 | 6.36 | 6.17 | 6.20 | -2.36% | 1.64 | 2.33% |
| 2026-02-04 | 6.48 | 6.59 | 6.29 | 6.35 | -1.85% | 2.06 | 2.85% |
| 2026-02-03 | 6.39 | 6.58 | 6.27 | 6.47 | +2.86% | 2.24 | 3.10% |
| 2026-02-02 | 6.42 | 6.54 | 6.23 | 6.29 | -1.56% | 2.17 | 3.02% |
| 2026-01-30 | 6.71 | 6.78 | 6.21 | 6.39 | -10.88% | 4.36 | 6.00% |
| 2026-01-29 | 7.30 | 7.77 | 7.13 | 7.17 | -2.32% | 3.75 | 4.53% |
| 2026-01-28 | 7.55 | 7.58 | 7.15 | 7.34 | -2.78% | 3.41 | 4.14% |
| 2026-01-27 | 7.35 | 7.88 | 7.34 | 7.55 | -1.05% | 4.69 | 5.48% |
| 2026-01-26 | 7.60 | 8.45 | 7.50 | 7.63 | +1.46% | 7.61 | 8.59% |
| 2026-01-23 | 7.13 | 7.93 | 7.00 | 7.52 | +6.67% | 5.62 | 6.71% |
| 2026-01-22 | 6.90 | 7.27 | 6.81 | 7.05 | +2.47% | 3.55 | 4.47% |
| 2026-01-21 | 7.00 | 7.14 | 6.84 | 6.88 | -1.85% | 2.60 | 3.31% |
| 2026-01-20 | 7.60 | 7.65 | 6.90 | 7.01 | -6.16% | 4.98 | 6.18% |