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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.20 | 29.60 | 28.70 | 28.71 | -2.71% | 3.40 | 3.81% |
| 2026-02-12 | 29.25 | 29.74 | 29.00 | 29.51 | +1.41% | 3.85 | 4.26% |
| 2026-02-11 | 29.64 | 29.74 | 29.06 | 29.10 | -1.79% | 4.63 | 5.15% |
| 2026-02-10 | 28.68 | 30.41 | 28.60 | 29.63 | +2.95% | 7.58 | 8.31% |
| 2026-02-09 | 28.01 | 29.48 | 27.97 | 28.78 | +5.46% | 6.45 | 7.32% |
| 2026-02-06 | 27.49 | 27.88 | 26.99 | 27.29 | -2.08% | 3.18 | 3.79% |
| 2026-02-05 | 28.00 | 28.34 | 27.80 | 27.87 | -1.35% | 2.38 | 2.78% |
| 2026-02-04 | 28.96 | 29.15 | 27.68 | 28.25 | -3.39% | 4.81 | 5.59% |
| 2026-02-03 | 28.98 | 29.52 | 28.54 | 29.24 | +3.91% | 5.22 | 5.85% |
| 2026-02-02 | 28.60 | 29.57 | 28.14 | 28.14 | -3.96% | 4.69 | 5.32% |
| 2026-01-30 | 30.28 | 30.52 | 28.89 | 29.30 | -3.46% | 6.08 | 6.75% |
| 2026-01-29 | 28.64 | 31.62 | 28.28 | 30.35 | +5.38% | 10.88 | 11.69% |
| 2026-01-28 | 29.21 | 29.47 | 28.60 | 28.80 | -2.31% | 4.42 | 4.99% |
| 2026-01-27 | 29.30 | 29.80 | 28.71 | 29.48 | +0.58% | 5.27 | 5.90% |
| 2026-01-26 | 30.17 | 30.57 | 28.90 | 29.31 | -3.87% | 7.62 | 8.41% |
| 2026-01-23 | 29.80 | 31.35 | 29.55 | 30.49 | +2.32% | 12.53 | 13.44% |
| 2026-01-22 | 30.24 | 30.63 | 29.00 | 29.80 | +0.03% | 14.37 | 15.74% |
| 2026-01-21 | 28.13 | 32.96 | 28.13 | 29.79 | +8.45% | 23.27 | 24.55% |
| 2026-01-20 | 27.93 | 28.08 | 27.21 | 27.47 | -1.08% | 3.51 | 4.17% |
| 2026-01-19 | 27.96 | 28.46 | 27.57 | 27.77 | -2.53% | 5.03 | 5.89% |