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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.04 | 25.04 | 23.82 | 23.94 | -5.75% | 3.74 | 5.05% |
| 2026-04-20 | 25.07 | 25.85 | 24.97 | 25.40 | +1.40% | 1.94 | 2.49% |
| 2026-04-17 | 25.40 | 25.42 | 24.85 | 25.05 | -1.30% | 1.54 | 2.00% |
| 2026-04-16 | 25.00 | 25.43 | 24.80 | 25.38 | +2.22% | 1.82 | 2.37% |
| 2026-04-15 | 25.41 | 25.50 | 24.76 | 24.83 | -1.82% | 1.50 | 1.96% |
| 2026-04-14 | 25.13 | 25.37 | 24.97 | 25.29 | +1.61% | 1.52 | 1.97% |
| 2026-04-13 | 24.94 | 25.14 | 24.82 | 24.89 | -0.92% | 1.48 | 1.93% |
| 2026-04-10 | 24.89 | 25.40 | 24.89 | 25.12 | +1.29% | 1.89 | 2.44% |
| 2026-04-09 | 24.98 | 25.07 | 24.68 | 24.80 | -1.70% | 1.63 | 2.15% |
| 2026-04-08 | 24.21 | 25.30 | 24.21 | 25.23 | +6.91% | 2.76 | 3.62% |
| 2026-04-07 | 23.58 | 23.74 | 23.32 | 23.60 | +0.34% | 1.12 | 1.55% |
| 2026-04-03 | 24.26 | 24.36 | 23.44 | 23.52 | -2.49% | 1.34 | 1.83% |
| 2026-04-02 | 25.02 | 25.08 | 23.90 | 24.12 | -4.06% | 2.02 | 2.71% |
| 2026-04-01 | 25.29 | 25.62 | 24.98 | 25.14 | +2.40% | 1.79 | 2.31% |
| 2026-03-31 | 25.57 | 25.64 | 24.55 | 24.55 | -4.03% | 2.04 | 2.65% |
| 2026-03-30 | 24.80 | 25.70 | 24.43 | 25.58 | +1.91% | 2.17 | 2.82% |
| 2026-03-27 | 24.21 | 25.53 | 24.14 | 25.10 | +2.32% | 2.21 | 2.90% |
| 2026-03-26 | 25.59 | 25.65 | 24.41 | 24.53 | -4.40% | 2.44 | 3.20% |
| 2026-03-25 | 25.51 | 26.17 | 25.50 | 25.66 | +0.59% | 2.55 | 3.22% |
| 2026-03-24 | 25.47 | 25.75 | 24.58 | 25.51 | +1.80% | 2.92 | 3.79% |