上海钢联(300226)股票行情
上海钢联(300226)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.60 | 26.62 | 0.00 | 0.00% | 26.17 | 26.90 | 172097 | 45663.39 | 5.62% | 2.00 |
| 2025-07-31 | 26.88 | 26.62 | -0.43 | -1.59% | 26.43 | 27.35 | 193426 | 52053.10 | 6.31% | 2.00 |
| 2025-07-30 | 27.80 | 27.05 | -0.80 | -2.87% | 26.82 | 27.92 | 226270 | 61804.94 | 7.38% | 2.00 |
| 2025-07-29 | 27.80 | 27.85 | -0.13 | -0.46% | 27.47 | 28.07 | 218822 | 60628.27 | 7.14% | 2.00 |
| 2025-07-28 | 27.72 | 27.98 | -0.07 | -0.25% | 27.40 | 28.16 | 230474 | 64181.30 | 7.52% | 2.00 |
| 2025-07-25 | 28.36 | 28.05 | -0.31 | -1.09% | 27.93 | 29.00 | 314813 | 89435.05 | 10.27% | 8.00 |
| 2025-07-24 | 27.75 | 28.36 | 0.06 | 0.21% | 27.60 | 28.78 | 348786 | 98101.88 | 11.38% | 4.00 |
| 2025-07-23 | 27.73 | 28.30 | 0.59 | 2.13% | 27.36 | 29.00 | 489794 | 139046.25 | 15.98% | 21.00 |
| 2025-07-22 | 28.16 | 27.71 | -0.93 | -3.25% | 27.15 | 28.48 | 446329 | 123660.71 | 14.57% | 0.00 |
| 2025-07-21 | 28.38 | 28.64 | -0.35 | -1.21% | 28.01 | 29.20 | 411543 | 117910.82 | 13.43% | 8.00 |
| 2025-07-18 | 29.62 | 28.99 | -1.38 | -4.54% | 28.70 | 30.30 | 584639 | 171643.30 | 19.08% | 17.00 |
| 2025-07-17 | 29.57 | 30.37 | 0.81 | 2.74% | 29.46 | 31.50 | 689501 | 210769.95 | 22.50% | 23.00 |
| 2025-07-16 | 30.02 | 29.56 | -1.94 | -6.16% | 29.23 | 30.38 | 638289 | 189800.59 | 20.83% | 41.00 |
| 2025-07-15 | 30.13 | 31.50 | 1.17 | 3.86% | 28.50 | 32.23 | 1010021 | 305707.72 | 32.96% | 22.00 |
| 2025-07-14 | 31.38 | 30.33 | 2.12 | 7.52% | 29.90 | 32.13 | 1194995 | 370174.38 | 39.00% | 1.00 |
| 2025-07-11 | 23.80 | 28.21 | 4.70 | 19.99% | 23.78 | 28.21 | 783627 | 210995.53 | 25.57% | 0.00 |
| 2025-07-10 | 23.03 | 23.51 | 0.34 | 1.47% | 22.86 | 23.99 | 200253 | 47099.09 | 6.53% | 0.00 |
| 2025-07-09 | 23.13 | 23.17 | -0.02 | -0.09% | 22.96 | 23.42 | 141741 | 32886.13 | 4.63% | 5.00 |
| 2025-07-08 | 22.26 | 23.19 | 0.87 | 3.90% | 22.25 | 23.50 | 182441 | 41827.12 | 5.95% | 17.00 |
| 2025-07-07 | 22.11 | 22.32 | 0.04 | 0.18% | 22.06 | 22.79 | 72769 | 16296.41 | 2.37% | 9.00 |
| 2025-07-04 | 22.24 | 22.28 | 0.02 | 0.09% | 22.04 | 22.72 | 101626 | 22724.94 | 3.32% | 0.00 |
| 2025-07-03 | 22.40 | 22.26 | -0.26 | -1.15% | 22.15 | 22.47 | 103591 | 23068.54 | 3.38% | 30.00 |
| 2025-07-02 | 22.41 | 22.52 | 0.07 | 0.31% | 22.15 | 23.28 | 183725 | 41636.27 | 6.00% | 0.00 |
| 2025-07-01 | 22.84 | 22.45 | -0.39 | -1.71% | 22.21 | 22.84 | 107667 | 24175.37 | 3.51% | 0.00 |
| 2025-06-30 | 22.85 | 22.84 | 0.00 | 0.00% | 22.69 | 23.19 | 114713 | 26212.53 | 3.74% | 4.00 |
| 2025-06-27 | 22.69 | 22.84 | 0.14 | 0.62% | 22.49 | 23.64 | 161522 | 37262.38 | 5.27% | 0.00 |
| 2025-06-26 | 22.91 | 22.70 | -0.23 | -1.00% | 22.63 | 23.11 | 158028 | 36112.57 | 5.16% | 0.00 |
| 2025-06-25 | 21.65 | 22.93 | 1.25 | 5.77% | 21.51 | 23.25 | 247891 | 55556.94 | 8.09% | 9.00 |
| 2025-06-24 | 21.14 | 21.68 | 0.55 | 2.60% | 21.11 | 21.78 | 90582 | 19534.13 | 2.96% | 0.00 |
| 2025-06-23 | 20.40 | 21.13 | 0.58 | 2.82% | 20.32 | 21.14 | 63592 | 13282.75 | 2.08% | 0.00 |
| 2025-06-20 | 21.10 | 20.55 | -0.55 | -2.61% | 20.52 | 21.17 | 68565 | 14220.91 | 2.24% | 0.00 |
| 2025-06-19 | 21.58 | 21.10 | -0.39 | -1.81% | 20.99 | 21.79 | 74289 | 15819.12 | 2.42% | 0.00 |
| 2025-06-18 | 21.50 | 21.49 | -0.20 | -0.92% | 21.28 | 21.84 | 72130 | 15510.21 | 2.35% | 0.00 |
| 2025-06-17 | 21.45 | 21.69 | 0.24 | 1.12% | 21.45 | 21.96 | 99059 | 21456.22 | 3.23% | 0.00 |
| 2025-06-16 | 20.84 | 21.45 | 0.49 | 2.34% | 20.77 | 21.50 | 89732 | 19038.20 | 2.93% | 0.00 |
| 2025-06-13 | 21.48 | 20.96 | -0.50 | -2.33% | 20.95 | 21.56 | 84597 | 17900.62 | 2.76% | 0.00 |
| 2025-06-12 | 21.26 | 21.46 | 0.19 | 0.89% | 21.07 | 21.54 | 60015 | 12827.73 | 1.96% | 0.00 |
| 2025-06-11 | 21.18 | 21.27 | 0.08 | 0.38% | 21.18 | 21.65 | 72244 | 15457.56 | 2.36% | 0.00 |
| 2025-06-10 | 21.50 | 21.19 | -0.31 | -1.44% | 20.95 | 21.66 | 83497 | 17801.39 | 2.72% | 0.00 |
| 2025-06-09 | 21.21 | 21.50 | 0.29 | 1.37% | 21.01 | 21.68 | 88920 | 19034.71 | 2.90% | 0.00 |
| 2025-06-06 | 21.31 | 21.21 | 0.21 | 1.00% | 21.08 | 21.92 | 144574 | 31027.06 | 4.72% | 0.00 |
| 2025-06-05 | 20.64 | 21.00 | 0.35 | 1.69% | 20.62 | 21.09 | 59052 | 12315.98 | 1.93% | 0.00 |
| 2025-06-04 | 20.45 | 20.65 | 0.17 | 0.83% | 20.38 | 20.73 | 43334 | 8925.13 | 1.41% | 0.00 |
| 2025-06-03 | 20.52 | 20.48 | -0.11 | -0.53% | 20.48 | 20.85 | 47854 | 9865.43 | 1.56% | 0.00 |
| 2025-05-30 | 20.79 | 20.59 | -0.33 | -1.58% | 20.45 | 20.95 | 57266 | 11816.18 | 1.87% | 0.00 |
| 2025-05-29 | 20.04 | 20.92 | 0.93 | 4.65% | 19.98 | 21.25 | 109768 | 22743.15 | 3.58% | 0.00 |
| 2025-05-28 | 20.10 | 19.99 | -0.15 | -0.74% | 19.92 | 20.30 | 32299 | 6472.29 | 1.05% | 0.00 |
| 2025-05-27 | 20.29 | 20.14 | -0.18 | -0.89% | 20.02 | 20.30 | 36857 | 7408.79 | 1.20% | 0.00 |
| 2025-05-26 | 20.14 | 20.32 | 0.23 | 1.14% | 20.10 | 20.44 | 41421 | 8403.17 | 1.35% | 0.00 |
| 2025-05-23 | 20.51 | 20.09 | -0.43 | -2.10% | 20.02 | 20.63 | 50714 | 10314.02 | 1.65% | 0.00 |
| 2025-05-22 | 20.78 | 20.52 | -0.33 | -1.58% | 20.51 | 20.98 | 48615 | 10052.34 | 1.59% | 0.00 |
| 2025-05-21 | 20.91 | 20.85 | -0.13 | -0.62% | 20.73 | 21.00 | 33699 | 7023.41 | 1.10% | 0.00 |
| 2025-05-20 | 20.83 | 20.98 | 0.08 | 0.38% | 20.71 | 21.05 | 40782 | 8524.52 | 1.33% | 0.00 |
| 2025-05-19 | 20.70 | 20.90 | 0.20 | 0.97% | 20.46 | 20.96 | 50556 | 10459.31 | 1.65% | 0.00 |
| 2025-05-16 | 20.62 | 20.70 | -0.10 | -0.48% | 20.62 | 20.92 | 45250 | 9406.30 | 1.48% | 0.00 |
| 2025-05-15 | 21.32 | 20.80 | -0.65 | -3.03% | 20.76 | 21.34 | 69456 | 14563.59 | 2.27% | 1.00 |
| 2025-05-14 | 21.18 | 21.45 | 0.24 | 1.13% | 21.05 | 21.70 | 94127 | 20090.43 | 3.07% | 0.00 |
| 2025-05-13 | 21.68 | 21.21 | -0.12 | -0.56% | 21.17 | 21.75 | 58233 | 12460.55 | 1.90% | 0.00 |
| 2025-05-12 | 21.37 | 21.33 | 0.31 | 1.47% | 21.14 | 21.40 | 57105 | 12150.23 | 1.86% | 0.00 |
| 2025-05-09 | 21.43 | 21.02 | -0.48 | -2.23% | 21.00 | 21.43 | 66509 | 14063.65 | 2.17% | 1.00 |
| 2025-05-08 | 21.38 | 21.50 | 0.01 | 0.05% | 21.37 | 21.63 | 78461 | 16872.95 | 2.56% | 0.00 |
| 2025-05-07 | 21.90 | 21.49 | 0.06 | 0.28% | 21.22 | 22.06 | 137976 | 29867.72 | 4.50% | 0.00 |
| 2025-05-06 | 20.96 | 21.43 | 0.67 | 3.23% | 20.82 | 21.43 | 103731 | 21980.90 | 3.39% | 0.00 |
| 2025-04-30 | 20.47 | 20.76 | 0.43 | 2.12% | 20.35 | 20.90 | 89029 | 18475.69 | 2.91% | 0.00 |
| 2025-04-29 | 20.20 | 20.33 | -0.11 | -0.54% | 20.11 | 20.62 | 86227 | 17601.06 | 2.81% | 0.00 |
| 2025-04-28 | 20.10 | 20.44 | 0.49 | 2.46% | 19.92 | 20.71 | 106696 | 21652.50 | 3.48% | 0.00 |
| 2025-04-25 | 20.00 | 19.95 | -0.01 | -0.05% | 19.82 | 20.30 | 55613 | 11142.07 | 1.81% | 0.00 |
| 2025-04-24 | 20.30 | 19.96 | -0.41 | -2.01% | 19.80 | 20.37 | 59080 | 11830.33 | 1.93% | 0.00 |
| 2025-04-23 | 20.30 | 20.37 | 0.14 | 0.69% | 20.14 | 20.75 | 78786 | 16070.21 | 2.57% | 10.00 |
| 2025-04-22 | 20.19 | 20.23 | 0.06 | 0.30% | 20.03 | 20.61 | 89643 | 18227.79 | 2.93% | 0.00 |
| 2025-04-21 | 19.42 | 20.17 | 0.81 | 4.18% | 19.31 | 20.25 | 81854 | 16369.86 | 2.67% | 0.00 |
| 2025-04-18 | 19.40 | 19.36 | -0.06 | -0.31% | 19.28 | 19.57 | 41826 | 8115.11 | 1.36% | 0.00 |
| 2025-04-17 | 19.54 | 19.42 | -0.23 | -1.17% | 19.40 | 19.82 | 52492 | 10305.86 | 1.71% | 0.00 |
| 2025-04-16 | 19.77 | 19.65 | -0.11 | -0.56% | 19.18 | 19.90 | 69838 | 13676.59 | 2.28% | 0.00 |
| 2025-04-15 | 20.04 | 19.76 | -0.28 | -1.40% | 19.68 | 20.11 | 72081 | 14306.80 | 2.35% | 0.00 |
| 2025-04-14 | 20.04 | 20.04 | 0.24 | 1.21% | 19.92 | 20.31 | 94273 | 18941.21 | 3.08% | 0.00 |
| 2025-04-11 | 19.48 | 19.80 | 0.20 | 1.02% | 19.32 | 20.03 | 92646 | 18285.16 | 3.02% | 0.00 |
| 2025-04-10 | 19.78 | 19.60 | 0.42 | 2.19% | 19.57 | 20.35 | 121377 | 24166.46 | 3.96% | 0.00 |
| 2025-04-09 | 18.45 | 19.18 | 0.41 | 2.18% | 17.61 | 19.37 | 133166 | 24933.50 | 4.35% | 0.00 |
| 2025-04-08 | 18.29 | 18.77 | 0.74 | 4.10% | 18.21 | 19.53 | 147845 | 27816.84 | 4.82% | 0.00 |
深证大盘股票行情在线 K线走势图
