上海钢联 sz.300226
24.15
+1.51%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.00 | 24.39 | 23.52 | 24.15 | +1.51% | 1.73 | 2.36% |
| 2026-05-21 | 24.78 | 25.29 | 23.79 | 23.79 | -3.68% | 2.54 | 3.36% |
| 2026-05-20 | 25.03 | 25.12 | 24.30 | 24.70 | -2.18% | 1.93 | 2.56% |
| 2026-05-19 | 24.65 | 25.29 | 24.65 | 25.25 | +2.06% | 1.80 | 2.35% |
| 2026-05-18 | 24.51 | 24.89 | 24.40 | 24.74 | +0.41% | 1.57 | 2.08% |
| 2026-05-15 | 24.91 | 25.36 | 24.48 | 24.64 | -1.44% | 2.17 | 2.85% |
| 2026-05-14 | 25.90 | 26.17 | 24.94 | 25.00 | -3.33% | 2.64 | 3.41% |
| 2026-05-13 | 25.51 | 26.22 | 25.25 | 25.86 | +1.33% | 2.57 | 3.26% |
| 2026-05-12 | 25.60 | 25.69 | 25.00 | 25.52 | -0.89% | 2.10 | 2.70% |
| 2026-05-11 | 25.60 | 25.95 | 25.30 | 25.75 | +1.06% | 2.70 | 3.44% |
| 2026-05-08 | 25.18 | 25.75 | 25.15 | 25.48 | +1.11% | 2.43 | 3.11% |
| 2026-05-07 | 25.25 | 25.28 | 24.76 | 25.20 | +0.40% | 2.14 | 2.80% |
| 2026-05-06 | 25.16 | 25.39 | 25.03 | 25.10 | +1.17% | 2.49 | 3.22% |
| 2026-04-30 | 24.60 | 25.30 | 24.38 | 24.81 | +1.02% | 2.25 | 2.96% |
| 2026-04-29 | 23.70 | 24.74 | 23.63 | 24.56 | +3.02% | 2.45 | 3.27% |
| 2026-04-28 | 24.35 | 24.50 | 23.72 | 23.84 | +1.75% | 2.38 | 3.23% |
| 2026-04-27 | 23.51 | 23.66 | 23.10 | 23.43 | -0.80% | 1.56 | 2.18% |
| 2026-04-24 | 23.80 | 23.96 | 23.21 | 23.62 | -0.88% | 1.54 | 2.13% |
| 2026-04-23 | 24.38 | 24.62 | 23.59 | 23.83 | -2.62% | 2.15 | 2.93% |
| 2026-04-22 | 23.87 | 24.58 | 23.78 | 24.47 | +2.21% | 2.18 | 2.93% |