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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.73 | 24.08 | 23.31 | 23.94 | +0.84% | 1.39 | 1.92% |
| 2025-12-16 | 24.02 | 24.25 | 23.58 | 23.74 | -1.53% | 1.17 | 1.61% |
| 2025-12-15 | 24.56 | 24.80 | 23.97 | 24.11 | -2.39% | 1.26 | 1.71% |
| 2025-12-12 | 24.24 | 24.98 | 24.14 | 24.70 | +2.24% | 2.06 | 2.73% |
| 2025-12-11 | 24.57 | 24.77 | 24.12 | 24.16 | -1.51% | 1.00 | 1.34% |
| 2025-12-10 | 24.49 | 24.59 | 24.12 | 24.53 | +0.53% | 0.96 | 1.28% |
| 2025-12-09 | 24.53 | 24.75 | 24.36 | 24.40 | -0.85% | 0.95 | 1.27% |
| 2025-12-08 | 24.53 | 24.83 | 24.53 | 24.61 | +0.29% | 1.34 | 1.77% |
| 2025-12-05 | 24.11 | 24.57 | 23.81 | 24.54 | +1.95% | 1.37 | 1.84% |
| 2025-12-04 | 24.02 | 24.15 | 23.80 | 24.07 | +0.17% | 0.80 | 1.09% |
| 2025-12-03 | 24.43 | 24.55 | 23.91 | 24.03 | -1.64% | 1.17 | 1.59% |
| 2025-12-02 | 24.87 | 24.87 | 24.40 | 24.43 | -1.81% | 1.02 | 1.36% |
| 2025-12-01 | 24.75 | 24.97 | 24.57 | 24.88 | +0.20% | 1.14 | 1.50% |
| 2025-11-28 | 24.67 | 24.88 | 24.57 | 24.83 | +0.61% | 0.90 | 1.19% |
| 2025-11-27 | 24.54 | 24.96 | 24.53 | 24.68 | +0.16% | 1.09 | 1.43% |
| 2025-11-26 | 24.82 | 25.05 | 24.59 | 24.64 | -0.73% | 1.19 | 1.57% |
| 2025-11-25 | 24.79 | 25.18 | 24.66 | 24.82 | +0.32% | 1.60 | 2.09% |
| 2025-11-24 | 24.00 | 24.95 | 23.80 | 24.74 | +3.69% | 1.78 | 2.38% |
| 2025-11-21 | 24.51 | 24.82 | 23.86 | 23.86 | -3.56% | 1.79 | 2.41% |
| 2025-11-20 | 25.07 | 25.14 | 24.71 | 24.74 | -0.92% | 1.20 | 1.58% |