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(%) |
2021-03-01 | 1.43 | 1.57 | 1.43 | 1.57 | 0.14 | 9.79 | 4,214,653 | 64,154 | 9.79 | 3.85 |
2021-02-26 | 1.42 | 1.47 | 1.42 | 1.43 | -0.02 | -1.38 | 1,213,140 | 17,470 | 3.45 | 1.11 |
2021-02-25 | 1.43 | 1.49 | 1.43 | 1.45 | 0.02 | 1.40 | 1,664,203 | 24,370 | 4.20 | 1.52 |
2021-02-24 | 1.45 | 1.46 | 1.41 | 1.43 | -0.04 | -2.72 | 1,414,093 | 20,294 | 3.40 | 1.29 |
2021-02-23 | 1.44 | 1.51 | 1.41 | 1.47 | 0.03 | 2.08 | 2,433,780 | 35,559 | 6.94 | 2.22 |
2021-02-22 | 1.38 | 1.48 | 1.38 | 1.44 | 0.06 | 4.35 | 2,408,508 | 34,695 | 7.25 | 2.20 |
2021-02-19 | 1.35 | 1.38 | 1.34 | 1.38 | 0.03 | 2.22 | 750,430 | 10,236 | 2.96 | 0.69 |
2021-02-18 | 1.32 | 1.36 | 1.32 | 1.35 | 0.04 | 3.05 | 845,324 | 11,331 | 3.05 | 0.77 |
2021-02-10 | 1.31 | 1.32 | 1.30 | 1.31 | 0.00 | 0.00 | 513,234 | 6,716 | 1.53 | 0.47 |
2021-02-09 | 1.30 | 1.32 | 1.29 | 1.31 | 0.01 | 0.77 | 353,877 | 4,623 | 2.31 | 0.32 |
2021-02-08 | 1.29 | 1.31 | 1.29 | 1.30 | 0.01 | 0.78 | 433,251 | 5,625 | 1.55 | 0.40 |
2021-02-05 | 1.29 | 1.31 | 1.29 | 1.29 | -0.01 | -0.77 | 360,000 | 4,666 | 1.54 | 0.33 |
2021-02-04 | 1.31 | 1.32 | 1.29 | 1.30 | -0.03 | -2.26 | 617,966 | 8,039 | 2.26 | 0.56 |
2021-02-03 | 1.30 | 1.34 | 1.29 | 1.33 | 0.03 | 2.31 | 1,036,718 | 13,619 | 3.85 | 0.95 |
2021-02-02 | 1.31 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 347,461 | 4,532 | 0.77 | 0.32 |
2021-02-01 | 1.31 | 1.32 | 1.30 | 1.30 | -0.02 | -1.52 | 519,548 | 6,791 | 1.52 | 0.47 |
2021-01-29 | 1.35 | 1.36 | 1.31 | 1.32 | -0.05 | -3.65 | 1,262,987 | 16,794 | 3.65 | 1.15 |
2021-01-28 | 1.33 | 1.39 | 1.32 | 1.37 | 0.03 | 2.24 | 1,272,563 | 17,122 | 5.22 | 1.16 |
2021-01-27 | 1.35 | 1.36 | 1.34 | 1.34 | -0.02 | -1.47 | 573,226 | 7,733 | 1.47 | 0.52 |
2021-01-26 | 1.35 | 1.37 | 1.35 | 1.36 | 0.01 | 0.74 | 483,860 | 6,574 | 1.48 | 0.44 |
2021-01-25 | 1.37 | 1.38 | 1.35 | 1.35 | -0.03 | -2.17 | 693,594 | 9,441 | 2.17 | 0.63 |
2021-01-22 | 1.40 | 1.40 | 1.37 | 1.38 | -0.02 | -1.43 | 619,740 | 8,562 | 2.14 | 0.57 |
2021-01-21 | 1.39 | 1.42 | 1.37 | 1.40 | 0.00 | 0.00 | 1,246,029 | 17,424 | 3.57 | 1.14 |
2021-01-20 | 1.38 | 1.41 | 1.37 | 1.40 | 0.03 | 2.19 | 1,022,025 | 14,242 | 2.92 | 0.93 |
2021-01-19 | 1.38 | 1.39 | 1.37 | 1.37 | -0.01 | -0.72 | 391,820 | 5,394 | 1.45 | 0.36 |
2021-01-18 | 1.39 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00 | 455,592 | 6,292 | 1.45 | 0.42 |
2021-01-15 | 1.38 | 1.40 | 1.37 | 1.38 | 0.00 | 0.00 | 670,045 | 9,272 | 2.17 | 0.61 |
2021-01-14 | 1.37 | 1.40 | 1.36 | 1.38 | 0.00 | 0.00 | 592,869 | 8,198 | 2.90 | 0.54 |
2021-01-13 | 1.36 | 1.38 | 1.36 | 1.38 | 0.01 | 0.73 | 587,341 | 8,041 | 1.46 | 0.54 |
2021-01-12 | 1.36 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00 | 593,246 | 8,100 | 2.19 | 0.54 |
2021-01-11 | 1.39 | 1.39 | 1.36 | 1.37 | -0.02 | -1.44 | 702,897 | 9,665 | 2.16 | 0.64 |
2021-01-08 | 1.39 | 1.41 | 1.38 | 1.39 | -0.01 | -0.71 | 845,204 | 11,758 | 2.14 | 0.77 |
2021-01-07 | 1.40 | 1.42 | 1.39 | 1.40 | 0.00 | 0.00 | 861,115 | 12,095 | 2.14 | 0.79 |
2021-01-06 | 1.41 | 1.42 | 1.39 | 1.40 | -0.01 | -0.71 | 592,216 | 8,301 | 2.13 | 0.54 |
2021-01-05 | 1.42 | 1.43 | 1.40 | 1.41 | -0.02 | -1.40 | 789,774 | 11,160 | 2.10 | 0.72 |
2021-01-04 | 1.42 | 1.44 | 1.41 | 1.43 | 0.00 | 0.00 | 1,014,044 | 14,489 | 2.10 | 0.93 |