山东钢铁(600022) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-21 | 1.32 | 1.34 | 1.31 | 1.33 | 0.01 | 0.76 | 713,261 | 9,449 | 2.27 | 0.65 |
| 2020-02-20 | 1.30 | 1.33 | 1.29 | 1.32 | 0.03 | 2.33 | 780,485 | 10,220 | 3.10 | 0.71 |
| 2020-02-19 | 1.31 | 1.31 | 1.29 | 1.29 | -0.02 | -1.53 | 474,483 | 6,167 | 1.53 | 0.43 |
| 2020-02-18 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00 | 0.00 | 556,777 | 7,271 | 1.53 | 0.51 |
| 2020-02-17 | 1.27 | 1.31 | 1.27 | 1.31 | 0.04 | 3.15 | 704,077 | 9,137 | 3.15 | 0.64 |
| 2020-02-14 | 1.27 | 1.29 | 1.26 | 1.27 | 0.00 | 0.00 | 509,710 | 6,506 | 2.36 | 0.47 |
| 2020-02-13 | 1.30 | 1.30 | 1.27 | 1.27 | -0.03 | -2.31 | 547,900 | 7,021 | 2.31 | 0.50 |
| 2020-02-12 | 1.29 | 1.31 | 1.28 | 1.30 | 0.00 | 0.00 | 555,079 | 7,155 | 2.31 | 0.51 |
| 2020-02-11 | 1.27 | 1.34 | 1.27 | 1.30 | 0.03 | 2.36 | 1,063,631 | 13,934 | 5.51 | 0.97 |
| 2020-02-10 | 1.26 | 1.28 | 1.25 | 1.27 | 0.00 | 0.00 | 632,139 | 8,016 | 2.36 | 0.58 |
| 2020-02-07 | 1.25 | 1.28 | 1.25 | 1.27 | 0.04 | 3.25 | 1,112,286 | 14,055 | 2.44 | 1.02 |
| 2020-02-06 | 1.23 | 1.24 | 1.21 | 1.23 | 0.00 | 0.00 | 724,141 | 8,875 | 2.44 | 0.66 |
| 2020-02-05 | 1.21 | 1.25 | 1.20 | 1.23 | 0.02 | 1.65 | 738,322 | 9,064 | 4.13 | 0.67 |
| 2020-02-04 | 1.15 | 1.22 | 1.15 | 1.21 | -0.01 | -0.82 | 923,759 | 11,109 | 5.74 | 0.84 |
| 2020-02-03 | 1.22 | 1.23 | 1.22 | 1.22 | -0.13 | -9.63 | 755,539 | 9,220 | 0.74 | 0.69 |
| 2020-01-23 | 1.37 | 1.38 | 1.34 | 1.35 | -0.03 | -2.17 | 615,052 | 8,354 | 2.90 | 0.56 |
| 2020-01-22 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0.00 | 405,504 | 5,562 | 1.45 | 0.37 |
| 2020-01-21 | 1.39 | 1.39 | 1.37 | 1.38 | -0.01 | -0.72 | 462,296 | 6,384 | 1.44 | 0.42 |
| 2020-01-20 | 1.40 | 1.41 | 1.39 | 1.39 | -0.01 | -0.71 | 589,088 | 8,218 | 1.43 | 0.54 |
| 2020-01-17 | 1.42 | 1.42 | 1.40 | 1.40 | -0.02 | -1.41 | 345,685 | 4,869 | 1.41 | 0.32 |
| 2020-01-16 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00 | 0.00 | 223,886 | 3,170 | 1.41 | 0.20 |
| 2020-01-15 | 1.43 | 1.44 | 1.41 | 1.42 | -0.01 | -0.70 | 450,796 | 6,401 | 2.10 | 0.41 |
| 2020-01-14 | 1.44 | 1.44 | 1.43 | 1.43 | -0.01 | -0.69 | 285,416 | 4,100 | 0.69 | 0.26 |
| 2020-01-13 | 1.43 | 1.44 | 1.41 | 1.44 | 0.01 | 0.70 | 363,446 | 5,178 | 2.10 | 0.33 |
| 2020-01-10 | 1.44 | 1.45 | 1.42 | 1.43 | -0.01 | -0.69 | 455,083 | 6,524 | 2.08 | 0.42 |
| 2020-01-09 | 1.45 | 1.45 | 1.44 | 1.44 | 0.00 | 0.00 | 311,006 | 4,488 | 0.69 | 0.28 |
| 2020-01-08 | 1.46 | 1.46 | 1.43 | 1.44 | -0.03 | -2.04 | 807,049 | 11,675 | 2.04 | 0.74 |
| 2020-01-07 | 1.44 | 1.47 | 1.43 | 1.47 | 0.03 | 2.08 | 1,036,291 | 15,097 | 2.78 | 0.95 |
| 2020-01-06 | 1.43 | 1.45 | 1.42 | 1.44 | 0.00 | 0.00 | 663,859 | 9,537 | 2.08 | 0.61 |
| 2020-01-03 | 1.45 | 1.45 | 1.43 | 1.44 | 0.00 | 0.00 | 620,406 | 8,929 | 1.39 | 0.57 |
| 2020-01-02 | 1.44 | 1.46 | 1.43 | 1.44 | 0.01 | 0.70 | 688,652 | 9,952 | 2.10 | 0.63 |
