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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.11 | 28.42 | 27.10 | 27.66 | -3.25% | 12.37 | 14.57% |
| 2025-07-21 | 28.33 | 29.14 | 27.96 | 28.58 | -1.21% | 11.79 | 13.43% |
| 2025-07-18 | 29.56 | 30.24 | 28.64 | 28.93 | -4.54% | 17.16 | 19.08% |
| 2025-07-17 | 29.51 | 31.44 | 29.40 | 30.31 | +2.74% | 21.08 | 22.51% |
| 2025-07-16 | 29.96 | 30.32 | 29.17 | 29.50 | -6.16% | 18.98 | 20.83% |
| 2025-07-15 | 30.07 | 32.17 | 28.44 | 31.44 | +3.86% | 30.57 | 32.97% |
| 2025-07-14 | 31.32 | 32.07 | 29.84 | 30.27 | +7.52% | 37.02 | 39.01% |
| 2025-07-11 | 23.75 | 28.16 | 23.73 | 28.16 | +19.99% | 21.10 | 25.58% |
| 2025-07-10 | 22.99 | 23.94 | 22.82 | 23.46 | +1.47% | 4.71 | 6.54% |
| 2025-07-09 | 23.09 | 23.37 | 22.92 | 23.13 | -0.09% | 3.29 | 4.63% |
| 2025-07-08 | 22.22 | 23.45 | 22.21 | 23.15 | +3.90% | 4.18 | 5.96% |
| 2025-07-07 | 22.07 | 22.75 | 22.02 | 22.28 | +0.18% | 1.63 | 2.38% |
| 2025-07-04 | 22.20 | 22.68 | 22.00 | 22.24 | +0.09% | 2.27 | 3.32% |
| 2025-07-03 | 22.36 | 22.43 | 22.11 | 22.22 | -1.15% | 2.31 | 3.38% |
| 2025-07-02 | 22.37 | 23.23 | 22.11 | 22.48 | +0.31% | 4.16 | 6.00% |
| 2025-07-01 | 22.80 | 22.80 | 22.17 | 22.41 | -1.71% | 2.42 | 3.51% |
| 2025-06-30 | 22.81 | 23.15 | 22.65 | 22.80 | 0.00% | 2.62 | 3.74% |
| 2025-06-27 | 22.65 | 23.59 | 22.45 | 22.80 | +0.62% | 3.73 | 5.27% |
| 2025-06-26 | 22.87 | 23.07 | 22.59 | 22.66 | -1.00% | 3.61 | 5.16% |
| 2025-06-25 | 21.61 | 23.20 | 21.47 | 22.89 | +5.77% | 5.56 | 8.09% |