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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.35 | 29.80 | 28.12 | 28.49 | -4.65% | 7.96 | 9.03% |
| 2026-01-15 | 31.01 | 31.58 | 29.58 | 29.88 | -8.51% | 12.91 | 13.92% |
| 2026-01-14 | 28.58 | 33.46 | 28.58 | 32.66 | +14.56% | 20.52 | 21.33% |
| 2026-01-13 | 29.60 | 29.70 | 28.22 | 28.51 | -2.53% | 8.32 | 9.39% |
| 2026-01-12 | 27.56 | 29.60 | 27.56 | 29.25 | +8.33% | 9.77 | 11.15% |
| 2026-01-09 | 26.03 | 27.12 | 25.92 | 27.00 | +3.73% | 5.25 | 6.43% |
| 2026-01-08 | 25.26 | 26.30 | 25.26 | 26.03 | +2.44% | 3.73 | 4.69% |
| 2026-01-07 | 25.78 | 25.79 | 25.34 | 25.41 | -1.70% | 2.51 | 3.22% |
| 2026-01-06 | 25.72 | 25.95 | 25.42 | 25.85 | +0.51% | 2.98 | 3.79% |
| 2026-01-05 | 25.07 | 25.77 | 24.87 | 25.72 | +2.39% | 2.99 | 3.83% |
| 2025-12-31 | 24.83 | 25.34 | 24.74 | 25.12 | +1.25% | 1.89 | 2.47% |
| 2025-12-30 | 25.16 | 25.24 | 24.80 | 24.81 | -1.12% | 1.67 | 2.18% |
| 2025-12-29 | 25.02 | 25.35 | 24.78 | 25.09 | -0.28% | 2.70 | 3.50% |
| 2025-12-26 | 24.36 | 26.09 | 24.35 | 25.16 | +3.75% | 5.02 | 6.42% |
| 2025-12-25 | 23.82 | 24.37 | 23.80 | 24.25 | +1.63% | 1.54 | 2.09% |
| 2025-12-24 | 23.60 | 23.95 | 23.50 | 23.86 | +1.02% | 0.75 | 1.02% |
| 2025-12-23 | 24.05 | 24.05 | 23.50 | 23.62 | -1.67% | 1.17 | 1.61% |
| 2025-12-22 | 24.05 | 24.26 | 23.92 | 24.02 | +0.13% | 1.02 | 1.37% |
| 2025-12-19 | 23.95 | 24.20 | 23.91 | 23.99 | +0.38% | 0.85 | 1.15% |
| 2025-12-18 | 23.79 | 24.17 | 23.73 | 23.90 | -0.17% | 0.95 | 1.29% |