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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.40 | 4.51 | 4.36 | 4.46 | +1.36% | 0.60 | 1.21% |
| 2025-09-16 | 4.37 | 4.42 | 4.34 | 4.40 | +0.23% | 0.35 | 0.71% |
| 2025-09-15 | 4.43 | 4.44 | 4.36 | 4.39 | -0.68% | 0.36 | 0.74% |
| 2025-09-12 | 4.40 | 4.49 | 4.38 | 4.42 | +0.45% | 0.45 | 0.91% |
| 2025-09-11 | 4.38 | 4.42 | 4.28 | 4.40 | +0.69% | 0.45 | 0.93% |
| 2025-09-10 | 4.37 | 4.40 | 4.33 | 4.37 | 0.00% | 0.36 | 0.73% |
| 2025-09-09 | 4.45 | 4.47 | 4.32 | 4.37 | -1.80% | 0.56 | 1.13% |
| 2025-09-08 | 4.27 | 4.49 | 4.27 | 4.45 | +3.49% | 0.68 | 1.38% |
| 2025-09-05 | 4.25 | 4.32 | 4.21 | 4.30 | +1.42% | 0.51 | 1.07% |
| 2025-09-04 | 4.23 | 4.31 | 4.18 | 4.24 | -0.24% | 0.51 | 1.06% |
| 2025-09-03 | 4.39 | 4.40 | 4.24 | 4.25 | -3.41% | 0.68 | 1.41% |
| 2025-09-02 | 4.52 | 4.52 | 4.36 | 4.40 | -2.65% | 0.80 | 1.60% |
| 2025-09-01 | 4.49 | 4.56 | 4.44 | 4.52 | +0.89% | 0.71 | 1.41% |
| 2025-08-29 | 4.56 | 4.65 | 4.47 | 4.48 | -1.32% | 0.86 | 1.69% |
| 2025-08-28 | 4.50 | 4.59 | 4.38 | 4.54 | +2.02% | 1.07 | 2.12% |
| 2025-08-27 | 4.57 | 4.59 | 4.43 | 4.45 | -2.63% | 0.80 | 1.58% |
| 2025-08-26 | 4.49 | 4.61 | 4.46 | 4.57 | +1.33% | 0.87 | 1.70% |
| 2025-08-25 | 4.53 | 4.61 | 4.48 | 4.51 | +0.22% | 0.95 | 1.85% |
| 2025-08-22 | 4.47 | 4.52 | 4.44 | 4.50 | +0.22% | 0.62 | 1.23% |
| 2025-08-21 | 4.47 | 4.52 | 4.46 | 4.49 | 0.00% | 0.60 | 1.20% |