山东钢铁(600022)股票行情
山东钢铁(600022)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 |
|---|
| 2025-04-30 | 1.33 | 1.31 | -0.02 | -1.50% | 1.31 | 1.34 | 408892 | 5400.69 | 0.38% |
| 2025-04-29 | 1.31 | 1.33 | 0.02 | 1.53% | 1.31 | 1.34 | 458063 | 6083.87 | 0.43% |
| 2025-04-28 | 1.30 | 1.31 | 0.01 | 0.77% | 1.30 | 1.33 | 777476 | 10230.39 | 0.73% |
| 2025-04-25 | 1.29 | 1.30 | 0.01 | 0.78% | 1.29 | 1.31 | 358140 | 4658.42 | 0.33% |
| 2025-04-24 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 256932 | 3335.42 | 0.24% |
| 2025-04-23 | 1.31 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 143245 | 1867.31 | 0.13% |
| 2025-04-22 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 271283 | 3527.26 | 0.25% |
| 2025-04-21 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.31 | 196686 | 2562.60 | 0.18% |
| 2025-04-18 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.30 | 239083 | 3089.46 | 0.22% |
| 2025-04-17 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.30 | 120865 | 1565.69 | 0.11% |
| 2025-04-16 | 1.29 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 283462 | 3655.81 | 0.26% |
| 2025-04-15 | 1.31 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 238110 | 3088.74 | 0.22% |
| 2025-04-14 | 1.31 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 404420 | 5299.07 | 0.38% |
| 2025-04-11 | 1.29 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 358882 | 4667.84 | 0.34% |
| 2025-04-10 | 1.30 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 463810 | 6068.44 | 0.43% |
| 2025-04-09 | 1.26 | 1.29 | 0.02 | 1.57% | 1.23 | 1.31 | 754343 | 9586.73 | 0.71% |
| 2025-04-08 | 1.26 | 1.27 | 0.04 | 3.25% | 1.26 | 1.28 | 659747 | 8370.67 | 0.62% |
| 2025-04-07 | 1.32 | 1.23 | -0.13 | -9.56% | 1.22 | 1.33 | 1243001 | 15790.12 | 1.16% |
| 2025-04-03 | 1.34 | 1.36 | 0.01 | 0.74% | 1.33 | 1.36 | 378420 | 5107.32 | 0.35% |
| 2025-04-02 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 378439 | 5105.36 | 0.35% |
| 2025-04-01 | 1.33 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 492297 | 6655.96 | 0.46% |
| 2025-03-31 | 1.37 | 1.33 | -0.04 | -2.92% | 1.33 | 1.37 | 658780 | 8846.63 | 0.62% |
| 2025-03-28 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 434179 | 5944.53 | 0.41% |
| 2025-03-27 | 1.38 | 1.38 | -0.01 | -0.72% | 1.38 | 1.39 | 316703 | 4374.61 | 0.30% |
| 2025-03-26 | 1.38 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 539361 | 7483.62 | 0.50% |
| 2025-03-25 | 1.38 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 480628 | 6673.13 | 0.45% |
| 2025-03-24 | 1.40 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 964500 | 13340.08 | 0.90% |
| 2025-03-21 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.42 | 880287 | 12372.66 | 0.82% |
| 2025-03-20 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 826068 | 11574.31 | 0.77% |
| 2025-03-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 545527 | 7578.44 | 0.51% |
| 2025-03-18 | 1.42 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 542609 | 7602.88 | 0.51% |
| 2025-03-17 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 558890 | 7891.42 | 0.52% |
| 2025-03-14 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.41 | 607348 | 8501.47 | 0.57% |
| 2025-03-13 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.40 | 713638 | 9899.15 | 0.67% |
| 2025-03-12 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 443553 | 6213.04 | 0.41% |
| 2025-03-11 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 402651 | 5595.51 | 0.38% |
| 2025-03-10 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 541975 | 7598.66 | 0.51% |
| 2025-03-07 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.43 | 860609 | 12133.41 | 0.80% |
| 2025-03-06 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 769737 | 10696.34 | 0.72% |
| 2025-03-05 | 1.40 | 1.39 | -0.01 | -0.71% | 1.36 | 1.41 | 804549 | 11111.07 | 0.75% |
| 2025-03-04 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.42 | 636494 | 8904.71 | 0.59% |
| 2025-03-03 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.43 | 710163 | 10017.34 | 0.66% |
| 2025-02-28 | 1.44 | 1.40 | -0.04 | -2.78% | 1.40 | 1.45 | 697958 | 9937.26 | 0.65% |
| 2025-02-27 | 1.45 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 930200 | 13369.00 | 0.87% |
| 2025-02-26 | 1.39 | 1.45 | 0.07 | 5.07% | 1.38 | 1.47 | 1722648 | 24683.38 | 1.61% |
| 2025-02-25 | 1.39 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 454177 | 6309.17 | 0.42% |
| 2025-02-24 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 563717 | 7879.31 | 0.53% |
| 2025-02-21 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 584075 | 8119.50 | 0.55% |
| 2025-02-20 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.42 | 516724 | 7249.92 | 0.48% |
| 2025-02-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 546593 | 7599.94 | 0.51% |
| 2025-02-18 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.43 | 551041 | 7749.31 | 0.52% |
| 2025-02-17 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 478795 | 6786.42 | 0.45% |
| 2025-02-14 | 1.43 | 1.41 | -0.03 | -2.08% | 1.40 | 1.44 | 620379 | 8782.24 | 0.58% |
| 2025-02-13 | 1.43 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 701638 | 10073.04 | 0.66% |
| 2025-02-12 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 602819 | 8582.49 | 0.56% |
| 2025-02-11 | 1.45 | 1.43 | -0.03 | -2.05% | 1.42 | 1.46 | 600540 | 8600.40 | 0.56% |
| 2025-02-10 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.46 | 917766 | 13305.30 | 0.86% |
| 2025-02-07 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.45 | 1101957 | 15699.17 | 1.03% |
| 2025-02-06 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 671269 | 9360.65 | 0.63% |
| 2025-02-05 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.42 | 472423 | 6609.56 | 0.44% |
| 2025-01-27 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 590797 | 8327.27 | 0.55% |
| 2025-01-24 | 1.38 | 1.40 | 0.03 | 2.19% | 1.37 | 1.42 | 925501 | 12926.00 | 0.87% |
| 2025-01-23 | 1.37 | 1.37 | 0.01 | 0.74% | 1.37 | 1.40 | 620278 | 8592.93 | 0.58% |
| 2025-01-22 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 323522 | 4424.37 | 0.30% |
| 2025-01-21 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 641601 | 8880.09 | 0.60% |
| 2025-01-20 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.42 | 808993 | 11269.88 | 0.76% |
| 2025-01-17 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 582754 | 8047.20 | 0.54% |
| 2025-01-16 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.44 | 1072610 | 15151.22 | 1.00% |
| 2025-01-15 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 694725 | 9613.75 | 0.65% |
| 2025-01-14 | 1.33 | 1.39 | 0.06 | 4.51% | 1.32 | 1.39 | 1131050 | 15387.94 | 1.06% |
| 2025-01-13 | 1.31 | 1.33 | 0.00 | 0.00% | 1.29 | 1.33 | 634634 | 8340.79 | 0.59% |
| 2025-01-10 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.37 | 831879 | 11183.33 | 0.78% |
| 2025-01-09 | 1.37 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 941298 | 12903.21 | 0.88% |
| 2025-01-08 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 831610 | 11454.27 | 0.78% |
| 2025-01-07 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.40 | 721341 | 9989.42 | 0.67% |
| 2025-01-06 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.39 | 975268 | 13363.93 | 0.91% |
| 2025-01-03 | 1.41 | 1.37 | -0.04 | -2.84% | 1.36 | 1.42 | 1308737 | 18155.91 | 1.22% |
| 2025-01-02 | 1.45 | 1.41 | -0.04 | -2.76% | 1.39 | 1.46 | 1415201 | 20223.08 | 1.32% |
| 2024-12-31 | 1.49 | 1.45 | -0.04 | -2.68% | 1.44 | 1.50 | 1257020 | 18450.41 | 1.17% |
| 2024-12-30 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 856924 | 12777.84 | 0.80% |
上证大盘股票行情在线 K线走势图
