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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.10 | 20.40 | 20.06 | 20.28 | +1.14% | 0.84 | 1.35% |
| 2025-05-23 | 20.47 | 20.59 | 19.98 | 20.05 | -2.10% | 1.03 | 1.66% |
| 2025-05-22 | 20.74 | 20.94 | 20.47 | 20.48 | -1.58% | 1.01 | 1.59% |
| 2025-05-21 | 20.87 | 20.96 | 20.69 | 20.81 | -0.62% | 0.70 | 1.10% |
| 2025-05-20 | 20.79 | 21.01 | 20.67 | 20.94 | +0.38% | 0.85 | 1.33% |
| 2025-05-19 | 20.66 | 20.92 | 20.42 | 20.86 | +0.97% | 1.05 | 1.65% |
| 2025-05-16 | 20.58 | 20.88 | 20.58 | 20.66 | -0.48% | 0.94 | 1.48% |
| 2025-05-15 | 21.28 | 21.30 | 20.72 | 20.76 | -3.03% | 1.46 | 2.27% |
| 2025-05-14 | 21.14 | 21.66 | 21.01 | 21.41 | +1.13% | 2.01 | 3.07% |
| 2025-05-13 | 21.64 | 21.71 | 21.13 | 21.17 | -0.56% | 1.25 | 1.90% |
| 2025-05-12 | 21.33 | 21.36 | 21.10 | 21.29 | +1.47% | 1.22 | 1.86% |
| 2025-05-09 | 21.39 | 21.39 | 20.96 | 20.98 | -2.23% | 1.41 | 2.17% |
| 2025-05-08 | 21.34 | 21.59 | 21.33 | 21.46 | +0.05% | 1.69 | 2.56% |
| 2025-05-07 | 21.86 | 22.02 | 21.18 | 21.45 | +0.28% | 2.99 | 4.50% |
| 2025-05-06 | 20.92 | 21.39 | 20.78 | 21.39 | +3.23% | 2.20 | 3.39% |