上海钢联 (300226) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	25.16	25.10	0.29	1.17%	25.03	25.39	98757	24909	3.22%
2026-04-30	24.60	24.81	0.25	1.02%	24.38	25.30	90757	22499	2.96%
2026-04-29	23.70	24.56	0.72	3.02%	23.63	24.74	100282	24475	3.27%
2026-04-28	24.35	23.84	0.41	1.75%	23.72	24.50	98844	23821	3.23%
2026-04-27	23.51	23.43	-0.19	-0.80%	23.10	23.66	66670	15607	2.18%
2026-04-24	23.80	23.62	-0.21	-0.88%	23.21	23.96	65324	15399	2.13%
2026-04-23	24.38	23.83	-0.64	-2.62%	23.59	24.62	89844	21454	2.93%
2026-04-22	23.87	24.47	0.53	2.21%	23.78	24.58	89910	21806	2.93%
2026-04-21	25.04	23.94	-1.46	-5.75%	23.82	25.04	154843	37421	5.05%
2026-04-20	25.07	25.40	0.35	1.40%	24.97	25.85	76293	19414	2.49%
2026-04-17	25.40	25.05	-0.33	-1.30%	24.85	25.42	61224	15352	2.00%
2026-04-16	25.00	25.38	0.55	2.22%	24.80	25.43	72486	18242	2.37%
2026-04-15	25.41	24.83	-0.46	-1.82%	24.76	25.50	59996	15031	1.96%
2026-04-14	25.13	25.29	0.40	1.61%	24.97	25.37	60215	15158	1.97%
2026-04-13	24.94	24.89	-0.23	-0.92%	24.82	25.14	59241	14775	1.93%
2026-04-10	24.89	25.12	0.32	1.29%	24.89	25.40	74813	18852	2.44%
2026-04-09	24.98	24.80	-0.43	-1.70%	24.68	25.07	65766	16323	2.15%
2026-04-08	24.21	25.23	1.63	6.91%	24.21	25.30	110900	27634	3.62%
2026-04-07	23.58	23.60	0.08	0.34%	23.32	23.74	47580	11215	1.55%
2026-04-03	24.26	23.52	-0.60	-2.49%	23.44	24.36	56209	13356	1.83%
2026-04-02	25.02	24.12	-1.02	-4.06%	23.90	25.08	82881	20169	2.71%
2026-04-01	25.29	25.14	0.59	2.40%	24.98	25.62	70794	17886	2.31%
2026-03-31	25.57	24.55	-1.03	-4.03%	24.55	25.64	81315	20382	2.65%
2026-03-30	24.80	25.58	0.48	1.91%	24.43	25.70	86288	21744	2.82%
2026-03-27	24.21	25.10	0.57	2.32%	24.14	25.53	88850	22148	2.90%
2026-03-26	25.59	24.53	-1.13	-4.40%	24.41	25.65	98035	24393	3.20%
2026-03-25	25.51	25.66	0.15	0.59%	25.50	26.17	98589	25465	3.22%
2026-03-24	25.47	25.51	0.45	1.80%	24.58	25.75	116126	29208	3.79%
2026-03-23	25.81	25.06	-1.14	-4.35%	24.78	26.03	133515	33785	4.36%
2026-03-20	27.82	26.20	-1.62	-5.82%	26.20	28.25	184237	49641	6.01%
2026-03-19	27.12	27.82	0.11	0.40%	26.81	28.69	229338	63854	7.49%
2026-03-18	27.33	27.71	0.49	1.80%	26.90	28.10	103496	28308	3.38%
2026-03-17	27.49	27.22	-0.09	-0.33%	27.11	28.49	151944	42084	4.96%
2026-03-16	27.62	27.31	-0.35	-1.27%	26.72	27.64	103563	28137	3.38%
2026-03-13	27.95	27.66	-0.48	-1.71%	27.51	28.46	106156	29606	3.47%
2026-03-12	28.28	28.14	-0.24	-0.85%	28.08	28.72	103358	29249	3.37%
2026-03-11	28.28	28.38	0.12	0.42%	27.95	29.16	165971	47232	5.42%
2026-03-10	29.30	28.26	-0.84	-2.89%	27.96	29.35	204024	58109	6.66%
2026-03-09	27.00	29.10	1.75	6.40%	26.58	29.24	285464	80578	9.32%
2026-03-06	26.43	27.35	0.64	2.40%	26.32	27.62	104138	28166	3.40%
2026-03-05	27.16	26.71	0.13	0.49%	26.39	27.40	121664	32653	3.97%
2026-03-04	26.85	26.58	-0.55	-2.03%	26.39	27.15	125378	33531	4.09%
2026-03-03	28.91	27.13	-1.72	-5.96%	27.05	29.10	196964	54539	6.43%
2026-03-02	28.90	28.85	-0.76	-2.57%	27.68	29.56	213326	60791	6.96%
2026-02-27	29.43	29.61	0.05	0.17%	29.33	30.19	157708	46922	5.15%
2026-02-26	29.70	29.56	-0.09	-0.30%	29.11	29.77	129810	38217	4.24%
2026-02-25	28.64	29.65	1.22	4.29%	28.29	30.27	197852	58305	6.46%
2026-02-24	29.14	28.43	-0.28	-0.98%	27.95	29.18	121460	34587	3.96%
2026-02-13	29.20	28.71	-0.80	-2.71%	28.70	29.60	116836	33966	3.81%
2026-02-12	29.25	29.51	0.41	1.41%	29.00	29.74	130490	38460	4.26%
2026-02-11	29.64	29.10	-0.53	-1.79%	29.06	29.74	157659	46257	5.15%
2026-02-10	28.68	29.63	0.85	2.95%	28.60	30.41	254443	75798	8.31%
2026-02-09	28.01	28.78	1.49	5.46%	27.97	29.48	224113	64521	7.32%
2026-02-06	27.49	27.29	-0.58	-2.08%	26.99	27.88	115963	31848	3.79%
2026-02-05	28.00	27.87	-0.38	-1.35%	27.80	28.34	85198	23835	2.78%
2026-02-04	28.96	28.25	-0.99	-3.39%	27.68	29.15	171148	48124	5.59%
2026-02-03	28.98	29.24	1.10	3.91%	28.54	29.52	179267	52201	5.85%
2026-02-02	28.60	28.14	-1.16	-3.96%	28.14	29.57	162844	46900	5.32%
2026-01-30	30.28	29.30	-1.05	-3.46%	28.89	30.52	206675	60842	6.75%
2026-01-29	28.64	30.35	1.55	5.38%	28.28	31.62	358055	108772	11.69%
2026-01-28	29.21	28.80	-0.68	-2.31%	28.60	29.47	152888	44157	4.99%
2026-01-27	29.30	29.48	0.17	0.58%	28.71	29.80	180708	52695	5.90%