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(%) |
| 2020-09-23 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00 | 473,001 | 6,523 | 1.45 | 0.43 |
| 2020-09-22 | 1.40 | 1.41 | 1.38 | 1.38 | -0.03 | -2.13 | 925,710 | 12,907 | 2.13 | 0.85 |
| 2020-09-21 | 1.43 | 1.44 | 1.41 | 1.41 | -0.01 | -0.70 | 803,496 | 11,412 | 2.11 | 0.73 |
| 2020-09-18 | 1.42 | 1.44 | 1.40 | 1.42 | 0.00 | 0.00 | 1,074,812 | 15,238 | 2.82 | 0.98 |
| 2020-09-17 | 1.43 | 1.44 | 1.41 | 1.42 | -0.02 | -1.39 | 962,475 | 13,712 | 2.08 | 0.88 |
| 2020-09-16 | 1.43 | 1.46 | 1.41 | 1.44 | 0.01 | 0.70 | 1,305,604 | 18,763 | 3.50 | 1.19 |
| 2020-09-15 | 1.44 | 1.45 | 1.42 | 1.43 | -0.03 | -2.05 | 1,220,963 | 17,453 | 2.05 | 1.12 |
| 2020-09-14 | 1.45 | 1.48 | 1.42 | 1.46 | 0.01 | 0.69 | 1,863,467 | 26,972 | 4.14 | 1.70 |
| 2020-09-11 | 1.45 | 1.49 | 1.41 | 1.45 | -0.03 | -2.03 | 2,061,759 | 29,896 | 5.41 | 1.88 |
| 2020-09-10 | 1.60 | 1.63 | 1.46 | 1.48 | -0.10 | -6.33 | 4,173,137 | 63,910 | 10.76 | 3.81 |
| 2020-09-09 | 1.42 | 1.58 | 1.41 | 1.58 | 0.14 | 9.72 | 5,710,866 | 87,272 | 11.81 | 5.22 |
| 2020-09-08 | 1.37 | 1.45 | 1.36 | 1.44 | 0.07 | 5.11 | 2,029,730 | 28,670 | 6.57 | 1.85 |
| 2020-09-07 | 1.37 | 1.39 | 1.36 | 1.37 | 0.00 | 0.00 | 566,438 | 7,789 | 2.19 | 0.52 |
| 2020-09-04 | 1.37 | 1.37 | 1.36 | 1.37 | -0.01 | -0.72 | 397,460 | 5,422 | 0.72 | 0.36 |
| 2020-09-03 | 1.37 | 1.40 | 1.36 | 1.38 | 0.00 | 0.00 | 682,963 | 9,434 | 2.90 | 0.62 |
| 2020-09-02 | 1.38 | 1.39 | 1.36 | 1.38 | -0.01 | -0.72 | 590,394 | 8,094 | 2.16 | 0.54 |
| 2020-09-01 | 1.39 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72 | 379,544 | 5,240 | 1.45 | 0.35 |
| 2020-08-31 | 1.39 | 1.41 | 1.38 | 1.38 | -0.02 | -1.43 | 547,339 | 7,636 | 2.14 | 0.50 |
| 2020-08-28 | 1.37 | 1.40 | 1.37 | 1.40 | 0.02 | 1.45 | 633,856 | 8,770 | 2.17 | 0.58 |
| 2020-08-27 | 1.37 | 1.38 | 1.36 | 1.38 | 0.01 | 0.73 | 360,889 | 4,944 | 1.46 | 0.33 |
| 2020-08-26 | 1.39 | 1.39 | 1.36 | 1.37 | -0.02 | -1.44 | 549,897 | 7,540 | 2.16 | 0.50 |
| 2020-08-25 | 1.40 | 1.40 | 1.38 | 1.39 | -0.01 | -0.71 | 418,440 | 5,812 | 1.43 | 0.38 |
| 2020-08-24 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00 | 0.00 | 501,814 | 7,024 | 1.43 | 0.46 |
| 2020-08-21 | 1.41 | 1.41 | 1.39 | 1.40 | -0.01 | -0.71 | 555,137 | 7,773 | 1.42 | 0.51 |
| 2020-08-20 | 1.41 | 1.42 | 1.39 | 1.41 | 0.00 | 0.00 | 817,042 | 11,493 | 2.13 | 0.75 |
| 2020-08-19 | 1.41 | 1.42 | 1.39 | 1.41 | 0.00 | 0.00 | 768,457 | 10,799 | 2.13 | 0.70 |
| 2020-08-18 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00 | 0.00 | 635,994 | 8,973 | 1.42 | 0.58 |
| 2020-08-17 | 1.41 | 1.43 | 1.39 | 1.41 | 0.00 | 0.00 | 937,061 | 13,213 | 2.84 | 0.86 |
| 2020-08-14 | 1.40 | 1.41 | 1.38 | 1.41 | -0.01 | -0.70 | 1,045,540 | 14,593 | 2.11 | 0.96 |
| 2020-08-13 | 1.37 | 1.43 | 1.36 | 1.42 | 0.05 | 3.65 | 1,734,962 | 24,311 | 5.11 | 1.58 |
| 2020-08-12 | 1.37 | 1.37 | 1.34 | 1.37 | 0.00 | 0.00 | 584,569 | 7,917 | 2.19 | 0.53 |
| 2020-08-11 | 1.38 | 1.39 | 1.36 | 1.37 | -0.01 | -0.72 | 605,695 | 8,333 | 2.17 | 0.55 |
| 2020-08-10 | 1.37 | 1.39 | 1.36 | 1.38 | 0.00 | 0.00 | 574,322 | 7,904 | 2.17 | 0.52 |
| 2020-08-07 | 1.38 | 1.39 | 1.36 | 1.38 | -0.01 | -0.72 | 577,352 | 7,927 | 2.16 | 0.53 |
| 2020-08-06 | 1.38 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72 | 493,830 | 6,808 | 1.45 | 0.45 |
| 2020-08-05 | 1.38 | 1.39 | 1.36 | 1.38 | 0.00 | 0.00 | 599,690 | 8,244 | 2.17 | 0.55 |
| 2020-08-04 | 1.38 | 1.39 | 1.37 | 1.38 | -0.01 | -0.72 | 634,695 | 8,747 | 1.44 | 0.58 |
| 2020-08-03 | 1.37 | 1.39 | 1.37 | 1.39 | 0.02 | 1.46 | 732,584 | 10,102 | 1.46 | 0.67 |
| 2020-07-31 | 1.36 | 1.39 | 1.36 | 1.37 | 0.00 | 0.00 | 447,652 | 6,145 | 2.19 | 0.41 |
| 2020-07-30 | 1.38 | 1.38 | 1.36 | 1.37 | -0.01 | -0.72 | 424,818 | 5,819 | 1.45 | 0.39 |
| 2020-07-29 | 1.35 | 1.38 | 1.35 | 1.38 | 0.02 | 1.47 | 456,975 | 6,244 | 2.21 | 0.42 |
| 2020-07-28 | 1.36 | 1.38 | 1.35 | 1.36 | 0.01 | 0.74 | 356,477 | 4,864 | 2.22 | 0.33 |
| 2020-07-27 | 1.35 | 1.37 | 1.34 | 1.35 | 0.00 | 0.00 | 425,914 | 5,767 | 2.22 | 0.39 |
| 2020-07-24 | 1.39 | 1.39 | 1.34 | 1.35 | -0.04 | -2.88 | 722,530 | 9,853 | 3.60 | 0.66 |
| 2020-07-23 | 1.39 | 1.40 | 1.37 | 1.39 | -0.02 | -1.42 | 680,280 | 9,428 | 2.13 | 0.62 |
| 2020-07-22 | 1.41 | 1.44 | 1.40 | 1.41 | 0.00 | 0.00 | 683,874 | 9,683 | 2.84 | 0.62 |
| 2020-07-21 | 1.43 | 1.44 | 1.40 | 1.41 | -0.02 | -1.40 | 570,329 | 8,051 | 2.80 | 0.52 |
| 2020-07-20 | 1.37 | 1.43 | 1.37 | 1.43 | 0.06 | 4.38 | 999,944 | 14,029 | 4.38 | 0.91 |
| 2020-07-17 | 1.38 | 1.40 | 1.36 | 1.37 | -0.01 | -0.72 | 732,064 | 10,072 | 2.90 | 0.67 |
| 2020-07-16 | 1.41 | 1.43 | 1.38 | 1.38 | -0.03 | -2.13 | 1,019,244 | 14,328 | 3.55 | 0.93 |
| 2020-07-15 | 1.45 | 1.47 | 1.41 | 1.41 | -0.05 | -3.42 | 1,070,022 | 15,304 | 4.11 | 0.98 |
| 2020-07-14 | 1.46 | 1.49 | 1.42 | 1.46 | 0.01 | 0.69 | 1,419,602 | 20,715 | 4.83 | 1.30 |
| 2020-07-13 | 1.41 | 1.46 | 1.40 | 1.45 | 0.04 | 2.84 | 1,421,010 | 20,469 | 4.26 | 1.30 |
| 2020-07-10 | 1.45 | 1.45 | 1.40 | 1.41 | -0.05 | -3.42 | 1,160,415 | 16,593 | 3.42 | 1.06 |
| 2020-07-09 | 1.43 | 1.49 | 1.41 | 1.46 | 0.03 | 2.10 | 1,935,390 | 27,875 | 5.59 | 1.77 |
| 2020-07-08 | 1.38 | 1.44 | 1.37 | 1.43 | 0.04 | 2.88 | 1,823,527 | 25,866 | 5.04 | 1.67 |
| 2020-07-07 | 1.44 | 1.46 | 1.38 | 1.39 | -0.03 | -2.11 | 1,916,184 | 27,157 | 5.63 | 1.75 |
| 2020-07-06 | 1.36 | 1.43 | 1.36 | 1.42 | 0.07 | 5.19 | 2,023,512 | 28,286 | 5.19 | 1.85 |
| 2020-07-03 | 1.33 | 1.37 | 1.32 | 1.35 | 0.02 | 1.50 | 975,763 | 13,173 | 3.76 | 0.89 |
| 2020-07-02 | 1.30 | 1.33 | 1.29 | 1.33 | 0.03 | 2.31 | 651,625 | 8,571 | 3.08 | 0.60 |
| 2020-07-01 | 1.29 | 1.30 | 1.28 | 1.30 | 0.01 | 0.78 | 440,955 | 5,687 | 1.55 | 0.40 |
