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 |
|---|
| 2025-06-13 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 296858 | 3874.94 | 0.28% |
| 2025-06-12 | 1.32 | 1.31 | -0.01 | -0.76% | 1.31 | 1.32 | 279764 | 3671.59 | 0.26% |
| 2025-06-11 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.32 | 240228 | 3161.03 | 0.22% |
| 2025-06-10 | 1.32 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 446254 | 5861.40 | 0.42% |
| 2025-06-09 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.32 | 213086 | 2806.41 | 0.20% |
| 2025-06-06 | 1.30 | 1.32 | 0.02 | 1.54% | 1.30 | 1.32 | 285466 | 3749.24 | 0.27% |
| 2025-06-05 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 306875 | 4017.53 | 0.29% |
| 2025-06-04 | 1.31 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 371734 | 4870.11 | 0.35% |
| 2025-06-03 | 1.31 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 571858 | 7448.86 | 0.53% |
| 2025-05-30 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 254942 | 3353.34 | 0.24% |
| 2025-05-29 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.33 | 302382 | 3993.39 | 0.28% |
| 2025-05-28 | 1.32 | 1.31 | -0.02 | -1.50% | 1.31 | 1.33 | 213050 | 2803.67 | 0.20% |
| 2025-05-27 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.33 | 242467 | 3204.85 | 0.23% |
| 2025-05-26 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.33 | 156577 | 2072.62 | 0.15% |
| 2025-05-23 | 1.34 | 1.32 | -0.02 | -1.49% | 1.32 | 1.35 | 362486 | 4832.83 | 0.34% |
| 2025-05-22 | 1.35 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 242244 | 3251.29 | 0.23% |
| 2025-05-21 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 150267 | 2019.03 | 0.14% |
| 2025-05-20 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 417619 | 5634.48 | 0.39% |
| 2025-05-19 | 1.33 | 1.35 | 0.03 | 2.27% | 1.32 | 1.35 | 483301 | 6482.05 | 0.45% |
| 2025-05-16 | 1.34 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 231925 | 3081.00 | 0.22% |
| 2025-05-15 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 378197 | 5067.70 | 0.35% |
| 2025-05-14 | 1.34 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 498631 | 6662.88 | 0.47% |
| 2025-05-13 | 1.34 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 224263 | 2996.97 | 0.21% |
| 2025-05-12 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.34 | 462889 | 6153.83 | 0.43% |
| 2025-05-09 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 552256 | 7412.71 | 0.52% |
| 2025-05-08 | 1.33 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 328009 | 4370.72 | 0.31% |
| 2025-05-07 | 1.33 | 1.33 | 0.00 | 0.00% | 1.33 | 1.35 | 328109 | 4380.21 | 0.31% |
| 2025-05-06 | 1.32 | 1.33 | 0.02 | 1.53% | 1.32 | 1.33 | 239030 | 3166.76 | 0.22% |
| 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% |
上证大盘股票行情在线 K线走势图
