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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.23 | 8.30 | 7.44 | 7.47 | -12.32% | 6.08 | 7.05% |
| 2026-01-16 | 8.25 | 9.06 | 8.13 | 8.52 | +6.10% | 6.39 | 6.70% |
| 2026-01-15 | 8.03 | 8.28 | 7.76 | 8.03 | -4.63% | 5.02 | 5.57% |
| 2026-01-14 | 7.83 | 9.33 | 7.75 | 8.42 | +7.26% | 9.28 | 9.47% |
| 2026-01-13 | 7.87 | 8.15 | 7.24 | 7.85 | -0.13% | 8.69 | 10.06% |
| 2026-01-12 | 6.85 | 7.86 | 6.70 | 7.86 | +20.00% | 10.57 | 12.40% |
| 2026-01-09 | 6.29 | 6.84 | 6.13 | 6.55 | +7.20% | 5.95 | 8.06% |
| 2026-01-08 | 5.79 | 6.18 | 5.73 | 6.11 | +4.62% | 4.24 | 6.28% |
| 2026-01-07 | 5.35 | 5.97 | 5.26 | 5.84 | +8.96% | 4.21 | 6.64% |
| 2026-01-06 | 5.40 | 5.42 | 5.26 | 5.36 | -4.11% | 2.54 | 4.23% |
| 2026-01-05 | 5.73 | 5.73 | 5.50 | 5.59 | 0.00% | 2.19 | 3.47% |
| 2025-12-31 | 5.54 | 5.72 | 5.41 | 5.59 | +0.90% | 2.09 | 3.34% |
| 2025-12-30 | 5.71 | 5.79 | 5.52 | 5.54 | -3.82% | 2.58 | 4.09% |
| 2025-12-29 | 5.68 | 6.25 | 5.62 | 5.76 | +1.77% | 3.93 | 5.93% |
| 2025-12-26 | 5.41 | 5.75 | 5.41 | 5.66 | +3.47% | 3.43 | 5.44% |
| 2025-12-25 | 5.23 | 5.56 | 5.23 | 5.47 | +3.60% | 2.47 | 4.05% |
| 2025-12-24 | 5.17 | 5.38 | 5.12 | 5.28 | +1.73% | 2.02 | 3.41% |
| 2025-12-23 | 5.47 | 5.53 | 5.15 | 5.19 | -3.53% | 2.29 | 3.88% |
| 2025-12-22 | 5.56 | 5.88 | 5.38 | 5.38 | -0.55% | 3.87 | 6.19% |
| 2025-12-19 | 5.16 | 5.53 | 5.09 | 5.41 | +5.66% | 3.46 | 5.75% |