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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.25 | 27.50 | 27.02 | 27.43 | -0.33% | 2.82 | 3.36% |
| 2025-09-15 | 27.14 | 27.94 | 26.75 | 27.52 | +0.44% | 4.48 | 5.35% |
| 2025-09-12 | 26.88 | 28.40 | 26.87 | 27.40 | +2.73% | 6.58 | 7.76% |
| 2025-09-11 | 25.96 | 26.80 | 25.56 | 26.67 | +2.18% | 3.64 | 4.51% |
| 2025-09-10 | 25.95 | 26.29 | 25.81 | 26.10 | +1.55% | 2.63 | 3.30% |
| 2025-09-09 | 26.38 | 26.53 | 25.61 | 25.70 | -2.57% | 3.15 | 3.94% |
| 2025-09-08 | 26.44 | 26.65 | 26.01 | 26.38 | -0.90% | 3.78 | 4.68% |
| 2025-09-05 | 26.24 | 26.73 | 25.74 | 26.62 | +2.18% | 3.70 | 4.61% |
| 2025-09-04 | 26.45 | 26.96 | 25.53 | 26.05 | -0.76% | 4.28 | 5.27% |
| 2025-09-03 | 27.19 | 27.28 | 26.19 | 26.25 | -3.20% | 4.15 | 5.06% |
| 2025-09-02 | 28.76 | 28.82 | 26.81 | 27.12 | -6.08% | 7.72 | 9.18% |
| 2025-09-01 | 29.83 | 29.84 | 28.58 | 28.87 | -2.26% | 5.69 | 6.39% |
| 2025-08-29 | 29.42 | 30.32 | 29.30 | 29.54 | -0.44% | 7.86 | 8.61% |
| 2025-08-28 | 28.64 | 29.70 | 27.85 | 29.67 | +4.76% | 9.67 | 10.90% |
| 2025-08-27 | 30.56 | 30.77 | 28.33 | 28.33 | -4.57% | 8.92 | 9.85% |
| 2025-08-26 | 29.04 | 30.43 | 28.75 | 29.68 | +1.19% | 9.34 | 10.27% |
| 2025-08-25 | 29.11 | 29.68 | 28.57 | 29.33 | +2.01% | 8.87 | 9.89% |
| 2025-08-22 | 28.53 | 28.81 | 28.31 | 28.75 | +0.59% | 5.81 | 6.61% |
| 2025-08-21 | 29.41 | 29.92 | 28.32 | 28.58 | +0.46% | 8.21 | 9.18% |
| 2025-08-20 | 28.35 | 28.49 | 27.86 | 28.45 | -0.66% | 5.50 | 6.35% |