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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.79 | 5.30 | 4.73 | 5.12 | +4.92% | 3.01 | 5.27% |
| 2025-12-17 | 5.03 | 5.14 | 4.82 | 4.88 | -2.79% | 2.60 | 4.67% |
| 2025-12-16 | 5.00 | 5.16 | 4.97 | 5.02 | -2.52% | 2.69 | 4.74% |
| 2025-12-15 | 5.02 | 5.35 | 4.95 | 5.15 | +1.98% | 4.61 | 8.00% |
| 2025-12-12 | 5.17 | 5.40 | 4.93 | 5.05 | +2.23% | 6.62 | 11.50% |
| 2025-12-11 | 4.11 | 4.94 | 4.10 | 4.94 | +19.90% | 4.56 | 8.65% |
| 2025-12-10 | 4.13 | 4.14 | 4.09 | 4.12 | -0.48% | 0.31 | 0.68% |
| 2025-12-09 | 4.17 | 4.21 | 4.13 | 4.14 | -1.19% | 0.34 | 0.73% |
| 2025-12-08 | 4.14 | 4.21 | 4.14 | 4.19 | +1.21% | 0.41 | 0.88% |
| 2025-12-05 | 4.08 | 4.15 | 4.05 | 4.14 | +1.72% | 0.38 | 0.82% |
| 2025-12-04 | 4.13 | 4.13 | 4.05 | 4.07 | -1.45% | 0.41 | 0.89% |
| 2025-12-03 | 4.17 | 4.18 | 4.11 | 4.13 | -0.96% | 0.37 | 0.80% |
| 2025-12-02 | 4.19 | 4.19 | 4.15 | 4.17 | -0.95% | 0.32 | 0.69% |
| 2025-12-01 | 4.16 | 4.22 | 4.15 | 4.21 | +1.45% | 0.56 | 1.18% |
| 2025-11-28 | 4.11 | 4.15 | 4.10 | 4.15 | +0.48% | 0.40 | 0.86% |
| 2025-11-27 | 4.11 | 4.16 | 4.10 | 4.13 | +0.98% | 0.48 | 1.03% |
| 2025-11-26 | 4.12 | 4.14 | 4.07 | 4.09 | -0.97% | 0.48 | 1.04% |
| 2025-11-25 | 4.13 | 4.14 | 4.09 | 4.13 | +0.49% | 0.59 | 1.28% |
| 2025-11-24 | 4.15 | 4.19 | 4.06 | 4.11 | -0.24% | 0.69 | 1.50% |
| 2025-11-21 | 4.45 | 4.45 | 4.12 | 4.12 | -7.62% | 1.28 | 2.68% |