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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.58 | 25.67 | 25.33 | 25.44 | -1.28% | 1.45 | 1.85% |
| 2025-10-21 | 25.52 | 25.88 | 25.35 | 25.77 | +1.41% | 1.72 | 2.18% |
| 2025-10-20 | 25.46 | 25.78 | 25.24 | 25.41 | +0.75% | 2.07 | 2.65% |
| 2025-10-17 | 25.81 | 26.07 | 25.16 | 25.22 | -2.32% | 2.78 | 3.53% |
| 2025-10-16 | 26.04 | 26.81 | 25.67 | 25.82 | -1.49% | 3.42 | 4.26% |
| 2025-10-15 | 25.15 | 26.40 | 24.88 | 26.21 | +5.04% | 4.87 | 6.11% |
| 2025-10-14 | 25.65 | 26.02 | 24.85 | 24.95 | -2.61% | 3.42 | 4.38% |
| 2025-10-13 | 25.14 | 26.06 | 25.11 | 25.62 | -1.38% | 3.05 | 3.89% |
| 2025-10-10 | 25.87 | 26.07 | 25.37 | 25.98 | -0.08% | 2.65 | 3.35% |
| 2025-10-09 | 26.25 | 26.25 | 25.72 | 26.00 | -0.23% | 2.93 | 3.68% |
| 2025-09-30 | 25.80 | 26.21 | 25.76 | 26.06 | +0.85% | 2.33 | 2.92% |
| 2025-09-29 | 25.13 | 26.08 | 24.87 | 25.84 | +2.49% | 2.82 | 3.61% |
| 2025-09-26 | 25.75 | 25.92 | 25.21 | 25.21 | -2.47% | 2.40 | 3.07% |
| 2025-09-25 | 26.05 | 26.40 | 25.84 | 25.85 | -0.69% | 2.49 | 3.10% |
| 2025-09-24 | 25.34 | 26.07 | 25.08 | 26.03 | +2.23% | 3.10 | 3.92% |
| 2025-09-23 | 26.36 | 26.46 | 24.83 | 25.46 | -4.10% | 4.37 | 5.59% |
| 2025-09-22 | 26.51 | 26.70 | 26.30 | 26.55 | +0.15% | 2.75 | 3.38% |
| 2025-09-19 | 26.81 | 27.53 | 26.49 | 26.51 | -1.48% | 3.65 | 4.41% |
| 2025-09-18 | 27.23 | 27.93 | 26.65 | 26.91 | -1.79% | 6.28 | 7.47% |
| 2025-09-17 | 27.25 | 27.70 | 27.07 | 27.40 | -0.11% | 3.34 | 3.98% |