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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.41 | 25.49 | 24.90 | 24.97 | -1.46% | 1.47 | 1.91% |
| 2025-11-18 | 25.30 | 25.59 | 25.11 | 25.34 | -0.24% | 1.87 | 2.40% |
| 2025-11-17 | 25.26 | 25.56 | 24.94 | 25.40 | +0.67% | 1.63 | 2.11% |
| 2025-11-14 | 25.50 | 25.88 | 25.23 | 25.23 | -2.02% | 1.69 | 2.16% |
| 2025-11-13 | 25.48 | 25.76 | 25.27 | 25.75 | +1.18% | 1.39 | 1.77% |
| 2025-11-12 | 25.71 | 25.77 | 25.21 | 25.45 | -1.01% | 1.49 | 1.91% |
| 2025-11-11 | 26.18 | 26.35 | 25.60 | 25.71 | -1.76% | 2.08 | 2.63% |
| 2025-11-10 | 26.06 | 26.37 | 26.00 | 26.17 | +0.38% | 1.38 | 1.73% |
| 2025-11-07 | 26.36 | 26.36 | 25.92 | 26.07 | -1.40% | 2.15 | 2.70% |
| 2025-11-06 | 26.40 | 26.58 | 26.05 | 26.44 | +0.23% | 2.03 | 2.52% |
| 2025-11-05 | 26.31 | 26.60 | 26.02 | 26.38 | -1.20% | 2.60 | 3.23% |
| 2025-11-04 | 26.82 | 26.95 | 26.38 | 26.70 | -0.82% | 2.64 | 3.24% |
| 2025-11-03 | 27.28 | 27.38 | 26.75 | 26.92 | -1.14% | 3.82 | 4.63% |
| 2025-10-31 | 26.63 | 27.46 | 26.60 | 27.23 | +2.18% | 4.20 | 5.05% |
| 2025-10-30 | 26.52 | 27.50 | 26.41 | 26.65 | +0.04% | 4.91 | 5.93% |
| 2025-10-29 | 26.15 | 26.65 | 26.08 | 26.64 | +1.68% | 3.28 | 4.05% |
| 2025-10-28 | 25.97 | 26.54 | 25.80 | 26.20 | +0.61% | 3.15 | 3.91% |
| 2025-10-27 | 25.97 | 26.16 | 25.77 | 26.04 | +0.73% | 2.32 | 2.91% |
| 2025-10-24 | 25.62 | 25.98 | 25.54 | 25.85 | +0.70% | 2.10 | 2.66% |
| 2025-10-23 | 25.40 | 25.70 | 24.68 | 25.67 | +0.90% | 2.11 | 2.74% |