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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.46 | 4.49 | 4.43 | 4.46 | 0.00% | 0.43 | 0.86% |
| 2025-11-19 | 4.53 | 4.55 | 4.44 | 4.46 | -1.33% | 0.58 | 1.16% |
| 2025-11-18 | 4.64 | 4.66 | 4.49 | 4.52 | -3.00% | 0.62 | 1.21% |
| 2025-11-17 | 4.68 | 4.71 | 4.63 | 4.66 | -0.64% | 0.46 | 0.87% |
| 2025-11-14 | 4.77 | 4.82 | 4.69 | 4.69 | -2.09% | 0.61 | 1.14% |
| 2025-11-13 | 4.68 | 4.82 | 4.66 | 4.79 | +2.13% | 1.00 | 1.86% |
| 2025-11-12 | 4.68 | 4.70 | 4.62 | 4.69 | 0.00% | 0.61 | 1.16% |
| 2025-11-11 | 4.70 | 4.70 | 4.64 | 4.69 | +0.64% | 0.58 | 1.11% |
| 2025-11-10 | 4.62 | 4.69 | 4.57 | 4.66 | +1.30% | 0.77 | 1.48% |
| 2025-11-07 | 4.49 | 4.64 | 4.46 | 4.60 | +2.00% | 0.99 | 1.92% |
| 2025-11-06 | 4.49 | 4.51 | 4.45 | 4.51 | +0.45% | 0.50 | 1.00% |
| 2025-11-05 | 4.42 | 4.51 | 4.41 | 4.49 | +0.90% | 0.52 | 1.03% |
| 2025-11-04 | 4.45 | 4.50 | 4.42 | 4.45 | -0.45% | 0.54 | 1.07% |
| 2025-11-03 | 4.48 | 4.49 | 4.39 | 4.47 | 0.00% | 0.76 | 1.52% |
| 2025-10-31 | 4.51 | 4.53 | 4.44 | 4.47 | -1.54% | 0.84 | 1.66% |
| 2025-10-30 | 4.51 | 4.59 | 4.46 | 4.54 | +0.44% | 0.66 | 1.30% |
| 2025-10-29 | 4.53 | 4.56 | 4.48 | 4.52 | -0.44% | 0.55 | 1.08% |
| 2025-10-28 | 4.54 | 4.59 | 4.49 | 4.54 | +0.22% | 0.62 | 1.22% |
| 2025-10-27 | 4.51 | 4.56 | 4.48 | 4.53 | +0.44% | 0.73 | 1.43% |
| 2025-10-24 | 4.55 | 4.64 | 4.49 | 4.51 | -0.88% | 0.62 | 1.22% |