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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.55 | 4.57 | 4.47 | 4.55 | -0.22% | 0.64 | 1.27% |
| 2025-10-22 | 4.66 | 4.67 | 4.55 | 4.56 | -1.51% | 1.04 | 2.01% |
| 2025-10-21 | 4.35 | 4.77 | 4.34 | 4.63 | +6.44% | 1.87 | 3.62% |
| 2025-10-20 | 4.32 | 4.37 | 4.31 | 4.35 | +1.16% | 0.44 | 0.91% |
| 2025-10-17 | 4.43 | 4.46 | 4.29 | 4.30 | -2.93% | 0.56 | 1.14% |
| 2025-10-16 | 4.50 | 4.52 | 4.41 | 4.43 | -1.56% | 0.48 | 0.97% |
| 2025-10-15 | 4.52 | 4.55 | 4.45 | 4.50 | -0.22% | 0.81 | 1.60% |
| 2025-10-14 | 4.52 | 4.56 | 4.49 | 4.51 | 0.00% | 0.64 | 1.26% |
| 2025-10-13 | 4.44 | 4.52 | 4.37 | 4.51 | +0.22% | 0.81 | 1.60% |
| 2025-10-10 | 4.38 | 4.52 | 4.37 | 4.50 | +2.51% | 0.99 | 1.96% |
| 2025-10-09 | 4.29 | 4.39 | 4.29 | 4.39 | +2.57% | 0.53 | 1.09% |
| 2025-09-30 | 4.33 | 4.36 | 4.28 | 4.28 | -1.15% | 0.38 | 0.78% |
| 2025-09-29 | 4.25 | 4.33 | 4.22 | 4.33 | +1.64% | 0.46 | 0.96% |
| 2025-09-26 | 4.23 | 4.28 | 4.20 | 4.26 | +0.24% | 0.34 | 0.70% |
| 2025-09-25 | 4.35 | 4.37 | 4.23 | 4.25 | -2.07% | 0.39 | 0.81% |
| 2025-09-24 | 4.18 | 4.35 | 4.16 | 4.34 | +3.83% | 0.49 | 1.01% |
| 2025-09-23 | 4.23 | 4.25 | 4.09 | 4.18 | -1.88% | 0.50 | 1.07% |
| 2025-09-22 | 4.29 | 4.31 | 4.22 | 4.26 | -0.70% | 0.35 | 0.72% |
| 2025-09-19 | 4.40 | 4.43 | 4.29 | 4.29 | -2.50% | 0.56 | 1.15% |
| 2025-09-18 | 4.44 | 4.57 | 4.34 | 4.40 | -1.35% | 0.78 | 1.55% |