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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.12 | 29.18 | 28.37 | 28.64 | -2.61% | 8.38 | 9.51% |
| 2025-08-18 | 29.02 | 29.90 | 28.47 | 29.41 | +0.58% | 11.74 | 13.12% |
| 2025-08-15 | 27.91 | 29.79 | 27.77 | 29.24 | +3.79% | 13.04 | 14.65% |
| 2025-08-14 | 27.46 | 29.44 | 27.46 | 28.18 | +1.91% | 13.68 | 15.59% |
| 2025-08-13 | 27.46 | 28.05 | 27.33 | 27.65 | -1.56% | 8.53 | 10.06% |
| 2025-08-12 | 26.40 | 28.60 | 26.36 | 28.09 | +5.87% | 12.48 | 14.80% |
| 2025-08-11 | 25.86 | 26.58 | 25.86 | 26.53 | +1.57% | 3.45 | 4.25% |
| 2025-08-08 | 26.31 | 26.41 | 26.03 | 26.12 | -1.17% | 3.70 | 4.60% |
| 2025-08-07 | 26.77 | 26.96 | 26.13 | 26.43 | -1.78% | 5.11 | 6.28% |
| 2025-08-06 | 26.63 | 26.91 | 26.30 | 26.91 | +1.28% | 5.08 | 6.20% |
| 2025-08-05 | 26.50 | 26.70 | 26.24 | 26.57 | +0.23% | 3.67 | 4.52% |
| 2025-08-04 | 26.35 | 26.52 | 26.13 | 26.51 | -0.23% | 2.93 | 3.62% |
| 2025-08-01 | 26.55 | 26.85 | 26.12 | 26.57 | 0.00% | 4.57 | 5.62% |
| 2025-07-31 | 26.83 | 27.30 | 26.38 | 26.57 | -1.59% | 5.21 | 6.31% |
| 2025-07-30 | 27.75 | 27.87 | 26.77 | 27.00 | -2.87% | 6.18 | 7.39% |
| 2025-07-29 | 27.75 | 28.02 | 27.42 | 27.80 | -0.46% | 6.06 | 7.14% |
| 2025-07-28 | 27.67 | 28.11 | 27.35 | 27.93 | -0.25% | 6.42 | 7.52% |
| 2025-07-25 | 28.31 | 28.94 | 27.88 | 28.00 | -1.09% | 8.94 | 10.28% |
| 2025-07-24 | 27.70 | 28.72 | 27.55 | 28.31 | +0.21% | 9.81 | 11.38% |
| 2025-07-23 | 27.68 | 28.94 | 27.31 | 28.25 | +2.13% | 13.90 | 15.99% |