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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.81 | 26.03 | 24.78 | 25.06 | -4.35% | 3.38 | 4.36% |
| 2026-03-20 | 27.82 | 28.25 | 26.20 | 26.20 | -5.82% | 4.96 | 6.01% |
| 2026-03-19 | 27.12 | 28.69 | 26.81 | 27.82 | +0.40% | 6.39 | 7.49% |
| 2026-03-18 | 27.33 | 28.10 | 26.90 | 27.71 | +1.80% | 2.83 | 3.38% |
| 2026-03-17 | 27.49 | 28.49 | 27.11 | 27.22 | -0.33% | 4.21 | 4.96% |
| 2026-03-16 | 27.62 | 27.64 | 26.72 | 27.31 | -1.27% | 2.81 | 3.38% |
| 2026-03-13 | 27.95 | 28.46 | 27.51 | 27.66 | -1.71% | 2.96 | 3.47% |
| 2026-03-12 | 28.28 | 28.72 | 28.08 | 28.14 | -0.85% | 2.92 | 3.37% |
| 2026-03-11 | 28.28 | 29.16 | 27.95 | 28.38 | +0.42% | 4.72 | 5.42% |
| 2026-03-10 | 29.30 | 29.35 | 27.96 | 28.26 | -2.89% | 5.81 | 6.66% |
| 2026-03-09 | 27.00 | 29.24 | 26.58 | 29.10 | +6.40% | 8.06 | 9.32% |
| 2026-03-06 | 26.43 | 27.62 | 26.32 | 27.35 | +2.40% | 2.82 | 3.40% |
| 2026-03-05 | 27.16 | 27.40 | 26.39 | 26.71 | +0.49% | 3.27 | 3.97% |
| 2026-03-04 | 26.85 | 27.15 | 26.39 | 26.58 | -2.03% | 3.35 | 4.09% |
| 2026-03-03 | 28.91 | 29.10 | 27.05 | 27.13 | -5.96% | 5.45 | 6.43% |
| 2026-03-02 | 28.90 | 29.56 | 27.68 | 28.85 | -2.57% | 6.08 | 6.96% |
| 2026-02-27 | 29.43 | 30.19 | 29.33 | 29.61 | +0.17% | 4.69 | 5.15% |
| 2026-02-26 | 29.70 | 29.77 | 29.11 | 29.56 | -0.30% | 3.82 | 4.24% |
| 2026-02-25 | 28.64 | 30.27 | 28.29 | 29.65 | +4.29% | 5.83 | 6.46% |
| 2026-02-24 | 29.14 | 29.18 | 27.95 | 28.43 | -0.98% | 3.46 | 3.96% |