上海钢联(300226)股票信息
| 股票代码 | 300226 |
| 股票名称 | 上海钢联 |
| 最新价/元 | 28.58 |
| 涨跌额/元 | 4.76 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 28.58 |
| 卖出/元 | 0.00 |
| 昨收/元 | 23.82 |
| 今开/元 | 28.58 |
| 最高/元 | 28.58 |
| 最低/元 | 26.00 |
| 成交量/手 | 642586.67 |
| 成交额/万 | 180629.68 |
| 股净值/元 | 38.11 |
| 市净率 | 4.69 |
| 总市值/万 | 919765.89 |
| 流通值/万 | 884646.17 |
| 换手率/% | 20.76 |
| 入市日期 | 2011-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
上海钢联(300226)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 28.58 | 28.58 | 4.76 | 19.98 | 642586.67 | 180629.68 | 20.76 |
| 2024-09-30 | 22.35 | 23.82 | 3.97 | 20.00 | 465231.04 | 107845.48 | 15.03 |
| 2024-09-27 | 17.99 | 19.85 | 2.35 | 13.43 | 319915.56 | 60938.50 | 10.34 |
| 2024-09-26 | 16.88 | 17.50 | 0.70 | 4.17 | 124113.77 | 21234.47 | 4.01 |
| 2024-09-25 | 16.77 | 16.80 | 0.27 | 1.63 | 145107.29 | 24572.45 | 4.69 |
| 2024-09-24 | 15.83 | 16.53 | 0.79 | 5.02 | 126618.13 | 20531.78 | 4.09 |
| 2024-09-23 | 15.65 | 15.74 | 0.09 | 0.58 | 43035.41 | 6764.90 | 1.39 |
| 2024-09-20 | 15.62 | 15.65 | 0.03 | 0.19 | 44442.62 | 6945.53 | 1.44 |
| 2024-09-19 | 15.22 | 15.62 | 0.52 | 3.44 | 65223.67 | 10129.55 | 2.11 |
| 2024-09-18 | 15.28 | 15.10 | -0.16 | -1.05 | 43681.63 | 6557.10 | 1.41 |
| 2024-09-13 | 15.61 | 15.26 | -0.33 | -2.12 | 30022.69 | 4628.19 | 0.97 |
| 2024-09-12 | 15.78 | 15.59 | -0.19 | -1.20 | 40588.54 | 6394.32 | 1.31 |
| 2024-09-11 | 15.73 | 15.78 | 0.05 | 0.32 | 34657.57 | 5448.63 | 1.12 |
| 2024-09-10 | 15.42 | 15.73 | 0.36 | 2.34 | 45105.00 | 6992.47 | 1.46 |
| 2024-09-09 | 15.34 | 15.37 | -0.13 | -0.84 | 34635.20 | 5317.12 | 1.12 |
| 2024-09-06 | 15.90 | 15.50 | -0.32 | -2.02 | 62719.45 | 9860.45 | 2.03 |
| 2024-09-05 | 15.50 | 15.82 | 0.37 | 2.40 | 44885.22 | 7082.07 | 1.45 |
| 2024-09-04 | 15.39 | 15.45 | -0.09 | -0.58 | 34025.86 | 5287.17 | 1.10 |
| 2024-09-03 | 15.35 | 15.54 | 0.18 | 1.17 | 35893.00 | 5564.72 | 1.16 |
| 2024-09-02 | 15.93 | 15.36 | -0.67 | -4.18 | 51599.00 | 8081.29 | 1.67 |
| 2024-08-30 | 15.37 | 16.03 | 0.67 | 4.36 | 84576.09 | 13494.57 | 2.73 |
| 2024-08-29 | 15.20 | 15.36 | 0.09 | 0.59 | 42460.17 | 6525.75 | 1.37 |
| 2024-08-28 | 14.94 | 15.27 | 0.30 | 2.00 | 61565.76 | 9325.01 | 1.99 |
| 2024-08-27 | 15.44 | 14.97 | -0.81 | -5.13 | 85040.61 | 12816.78 | 2.75 |
| 2024-08-26 | 15.78 | 15.78 | 0.01 | 0.06 | 39398.49 | 6232.64 | 1.27 |
| 2024-08-23 | 15.51 | 15.77 | 0.22 | 1.42 | 47900.88 | 7504.89 | 1.55 |
| 2024-08-22 | 16.08 | 15.55 | -0.53 | -3.30 | 60385.88 | 9554.49 | 1.95 |
| 2024-08-21 | 16.02 | 16.08 | -0.02 | -0.12 | 33946.69 | 5469.16 | 1.10 |
| 2024-08-20 | 16.44 | 16.10 | -0.34 | -2.07 | 44510.81 | 7206.69 | 1.44 |
| 2024-08-19 | 16.36 | 16.44 | 0.09 | 0.55 | 46331.01 | 7664.33 | 1.50 |
| 2024-08-16 | 16.48 | 16.35 | -0.19 | -1.15 | 41556.40 | 6850.94 | 1.34 |
| 2024-08-15 | 16.15 | 16.54 | 0.32 | 1.97 | 71905.35 | 11813.25 | 2.32 |
| 2024-08-14 | 16.39 | 16.22 | -0.15 | -0.92 | 35723.57 | 5818.20 | 1.15 |
| 2024-08-13 | 16.19 | 16.37 | 0.11 | 0.68 | 33446.88 | 5439.23 | 1.08 |
| 2024-08-12 | 16.48 | 16.26 | -0.24 | -1.46 | 39243.23 | 6393.00 | 1.27 |
| 2024-08-09 | 16.90 | 16.50 | -0.27 | -1.61 | 51585.36 | 8617.86 | 1.67 |
| 2024-08-08 | 17.00 | 16.77 | -0.28 | -1.64 | 57889.04 | 9675.05 | 1.87 |
| 2024-08-07 | 17.01 | 17.05 | -0.05 | -0.29 | 53944.94 | 9199.37 | 1.74 |
| 2024-08-06 | 16.87 | 17.10 | 0.54 | 3.26 | 77048.22 | 13065.81 | 2.49 |
| 2024-08-05 | 16.89 | 16.56 | -0.57 | -3.33 | 106927.15 | 18068.36 | 3.45 |
| 2024-08-02 | 17.40 | 17.13 | -0.60 | -3.38 | 100256.22 | 17423.73 | 3.24 |
| 2024-08-01 | 18.04 | 17.73 | -0.45 | -2.48 | 121599.86 | 21749.76 | 3.93 |
| 2024-07-31 | 17.36 | 18.18 | 0.81 | 4.66 | 178558.92 | 32024.17 | 5.77 |
| 2024-07-30 | 17.51 | 17.37 | -0.31 | -1.75 | 112004.87 | 19502.17 | 3.62 |
| 2024-07-29 | 17.90 | 17.68 | -0.30 | -1.67 | 144039.20 | 25494.69 | 4.65 |
| 2024-07-26 | 17.39 | 17.98 | 0.17 | 0.96 | 231128.90 | 41209.96 | 7.47 |
| 2024-07-25 | 16.45 | 17.81 | 1.21 | 7.29 | 218721.73 | 37110.88 | 7.07 |
| 2024-07-24 | 16.28 | 16.60 | 0.30 | 1.84 | 141533.15 | 23530.56 | 4.57 |
| 2024-07-23 | 16.52 | 16.30 | -0.33 | -1.98 | 45928.81 | 7581.66 | 1.48 |
| 2024-07-22 | 16.55 | 16.63 | 0.15 | 0.91 | 67471.28 | 11155.46 | 2.18 |
| 2024-07-19 | 16.15 | 16.48 | 0.29 | 1.79 | 57195.16 | 9378.87 | 1.85 |
| 2024-07-18 | 16.26 | 16.19 | -0.18 | -1.10 | 66336.08 | 10584.57 | 2.14 |
| 2024-07-17 | 16.28 | 16.37 | 0.13 | 0.80 | 65780.53 | 10800.18 | 2.13 |
| 2024-07-16 | 16.18 | 16.24 | 0.06 | 0.37 | 47593.77 | 7706.77 | 1.54 |
| 2024-07-15 | 16.52 | 16.18 | -0.41 | -2.47 | 45333.00 | 7366.90 | 1.46 |
| 2024-07-12 | 16.86 | 16.59 | -0.33 | -1.95 | 49964.34 | 8343.01 | 1.61 |
| 2024-07-11 | 16.60 | 16.92 | 0.64 | 3.93 | 73195.03 | 12280.69 | 2.36 |
| 2024-07-10 | 16.39 | 16.28 | -0.16 | -0.97 | 52214.42 | 8575.41 | 1.69 |
| 2024-07-09 | 16.30 | 16.44 | 0.14 | 0.86 | 63788.40 | 10386.27 | 2.06 |
| 2024-07-08 | 16.85 | 16.30 | -0.66 | -3.89 | 70253.83 | 11558.58 | 2.27 |
| 2024-07-05 | 16.52 | 16.96 | 0.35 | 2.11 | 64542.48 | 10908.49 | 2.09 |
| 2024-07-04 | 17.07 | 16.61 | -0.42 | -2.47 | 68966.71 | 11665.48 | 2.23 |
| 2024-07-03 | 17.12 | 17.03 | -0.13 | -0.76 | 48395.68 | 8260.45 | 1.56 |
| 2024-07-02 | 16.81 | 17.16 | 0.22 | 1.30 | 67578.55 | 11633.97 | 2.18 |
| 2024-07-01 | 16.82 | 16.94 | 0.00 | 0.00 | 61126.68 | 10174.57 | 1.97 |
| 2024-06-28 | 16.86 | 16.94 | 0.08 | 0.47 | 59408.93 | 10143.18 | 1.92 |
| 2024-06-27 | 17.07 | 16.86 | -0.30 | -1.75 | 45070.97 | 7674.83 | 1.46 |
| 2024-06-26 | 16.28 | 17.16 | 0.81 | 4.95 | 68390.13 | 11441.35 | 2.21 |
| 2024-06-25 | 16.41 | 16.35 | 0.03 | 0.18 | 47820.44 | 7824.82 | 1.54 |
| 2024-06-24 | 16.95 | 16.32 | -0.71 | -4.17 | 69561.72 | 11532.86 | 2.25 |
| 2024-06-21 | 17.02 | 17.03 | -0.04 | -0.23 | 42056.60 | 7171.56 | 1.36 |
| 2024-06-20 | 17.72 | 17.07 | -0.65 | -3.67 | 73605.04 | 12751.26 | 2.38 |
| 2024-06-19 | 18.20 | 17.72 | -0.43 | -2.37 | 65566.60 | 11772.95 | 2.12 |
| 2024-06-18 | 17.98 | 18.15 | 0.23 | 1.28 | 57039.00 | 10336.61 | 1.84 |
| 2024-06-17 | 18.03 | 17.92 | -0.16 | -0.89 | 45138.20 | 8099.81 | 1.46 |
| 2024-06-14 | 18.04 | 18.08 | 0.04 | 0.22 | 46693.68 | 8399.84 | 1.51 |
| 2024-06-13 | 18.12 | 18.04 | -0.10 | -0.55 | 52405.54 | 9452.57 | 1.69 |
| 2024-06-12 | 17.92 | 18.14 | 0.19 | 1.06 | 52469.71 | 9526.13 | 1.70 |
| 2024-06-11 | 17.85 | 17.95 | 0.05 | 0.28 | 62791.40 | 11133.06 | 2.03 |
| 2024-06-07 | 17.80 | 17.90 | 0.19 | 1.07 | 51802.83 | 9257.74 | 1.67 |
| 2024-06-06 | 18.56 | 17.71 | -0.69 | -3.75 | 73727.88 | 13206.28 | 2.38 |
| 2024-06-05 | 18.65 | 18.40 | -0.28 | -1.50 | 42190.35 | 7856.59 | 1.36 |
| 2024-06-04 | 18.60 | 18.68 | 0.07 | 0.38 | 50300.20 | 9320.40 | 1.63 |
| 2024-06-03 | 19.45 | 18.61 | -0.74 | -3.82 | 78495.94 | 14766.21 | 2.54 |
| 2024-05-31 | 19.07 | 19.35 | 0.32 | 1.68 | 46763.68 | 9040.43 | 1.51 |
| 2024-05-30 | 19.00 | 19.03 | -0.10 | -0.52 | 38032.54 | 7240.40 | 1.23 |
| 2024-05-29 | 19.15 | 19.13 | 0.15 | 0.79 | 40577.75 | 7762.08 | 1.31 |
| 2024-05-28 | 19.45 | 19.06 | -0.39 | -2.01 | 39393.08 | 7573.65 | 1.27 |
| 2024-05-27 | 19.55 | 19.45 | -0.04 | -0.21 | 60008.70 | 11519.38 | 1.94 |
| 2024-05-24 | 19.66 | 19.49 | -0.26 | -1.32 | 49712.61 | 9766.16 | 1.61 |
| 2024-05-23 | 20.50 | 19.75 | -0.86 | -4.17 | 81723.73 | 16351.61 | 2.64 |
| 2024-05-22 | 20.58 | 20.61 | 0.02 | 0.10 | 41608.42 | 8561.21 | 1.34 |
| 2024-05-21 | 20.76 | 20.59 | -0.24 | -1.15 | 56582.99 | 11653.10 | 1.83 |
| 2024-05-20 | 20.58 | 20.83 | 0.37 | 1.81 | 89529.01 | 18558.83 | 2.89 |
| 2024-05-17 | 20.23 | 20.46 | 0.28 | 1.39 | 66522.20 | 13514.15 | 2.15 |
| 2024-05-16 | 20.04 | 20.18 | 0.18 | 0.90 | 60912.22 | 12333.01 | 1.97 |
| 2024-05-15 | 20.19 | 20.00 | -0.14 | -0.70 | 38326.82 | 7680.31 | 1.24 |
| 2024-05-14 | 20.18 | 20.14 | 0.17 | 0.85 | 58408.28 | 11707.22 | 1.89 |
| 2024-05-13 | 20.24 | 19.97 | -0.58 | -2.82 | 81129.66 | 16264.13 | 2.62 |
| 2024-05-10 | 20.63 | 20.55 | 0.00 | 0.00 | 81446.01 | 16791.00 | 2.63 |
日K线
周K线
月K线
