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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.10 | 21.74 | 21.07 | 21.64 | +2.60% | 1.95 | 2.96% |
| 2025-06-23 | 20.36 | 21.10 | 20.28 | 21.09 | +2.82% | 1.33 | 2.08% |
| 2025-06-20 | 21.06 | 21.13 | 20.48 | 20.51 | -2.61% | 1.42 | 2.24% |
| 2025-06-19 | 21.54 | 21.75 | 20.95 | 21.06 | -1.81% | 1.58 | 2.42% |
| 2025-06-18 | 21.46 | 21.80 | 21.24 | 21.45 | -0.92% | 1.55 | 2.35% |
| 2025-06-17 | 21.41 | 21.92 | 21.41 | 21.65 | +1.12% | 2.15 | 3.23% |
| 2025-06-16 | 20.80 | 21.46 | 20.73 | 21.41 | +2.34% | 1.90 | 2.93% |
| 2025-06-13 | 21.44 | 21.52 | 20.91 | 20.92 | -2.33% | 1.79 | 2.76% |
| 2025-06-12 | 21.22 | 21.50 | 21.03 | 21.42 | +0.89% | 1.28 | 1.96% |
| 2025-06-11 | 21.14 | 21.61 | 21.14 | 21.23 | +0.38% | 1.55 | 2.36% |
| 2025-06-10 | 21.46 | 21.62 | 20.91 | 21.15 | -1.44% | 1.78 | 2.73% |
| 2025-06-09 | 21.17 | 21.64 | 20.97 | 21.46 | +1.37% | 1.90 | 2.90% |
| 2025-06-06 | 21.27 | 21.88 | 21.04 | 21.17 | +1.00% | 3.10 | 4.72% |
| 2025-06-05 | 20.60 | 21.05 | 20.58 | 20.96 | +1.69% | 1.23 | 1.93% |
| 2025-06-04 | 20.41 | 20.69 | 20.34 | 20.61 | +0.83% | 0.89 | 1.41% |
| 2025-06-03 | 20.48 | 20.81 | 20.44 | 20.44 | -0.53% | 0.99 | 1.56% |
| 2025-05-30 | 20.75 | 20.91 | 20.41 | 20.55 | -1.58% | 1.18 | 1.87% |
| 2025-05-29 | 20.00 | 21.21 | 19.94 | 20.88 | +4.65% | 2.27 | 3.58% |
| 2025-05-28 | 20.06 | 20.26 | 19.88 | 19.95 | -0.74% | 0.65 | 1.05% |
| 2025-05-27 | 20.25 | 20.26 | 19.98 | 20.10 | -0.89% | 0.74 | 1.20% |