山东钢铁(600022)股票信息
| 股票代码 | 600022 |
| 股票名称 | 山东钢铁 |
| 最新价/元 | 1.42 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 1.43 |
| 买入/元 | 1.41 |
| 卖出/元 | 1.42 |
| 昨收/元 | 1.40 |
| 今开/元 | 1.40 |
| 最高/元 | 1.44 |
| 最低/元 | 1.37 |
| 成交量/手 | 1032796.31 |
| 成交额/万 | 14550.82 |
| 股净值/元 | -38.07 |
| 市净率 | 0.76 |
| 总市值/万 | 1519236.64 |
| 流通值/万 | 1519236.64 |
| 换手率/% | 0.97 |
| 入市日期 | 2004-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
山东钢铁(600022)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.40 | 1.42 | 0.02 | 1.43 | 1032796.31 | 14550.82 | 0.97 |
| 2024-10-09 | 1.50 | 1.40 | -0.12 | -7.90 | 1417357.39 | 20311.84 | 1.32 |
| 2024-10-08 | 1.64 | 1.52 | 0.02 | 1.33 | 2619784.67 | 40686.10 | 2.45 |
| 2024-09-30 | 1.44 | 1.50 | 0.12 | 8.70 | 1732877.66 | 25478.72 | 1.62 |
| 2024-09-27 | 1.39 | 1.38 | 0.00 | 0.00 | 720185.82 | 9952.18 | 0.67 |
| 2024-09-26 | 1.32 | 1.38 | 0.06 | 4.55 | 1032404.91 | 13963.69 | 0.96 |
| 2024-09-25 | 1.30 | 1.32 | 0.02 | 1.54 | 924752.03 | 12307.18 | 0.86 |
| 2024-09-24 | 1.24 | 1.30 | 0.06 | 4.84 | 815694.49 | 10414.04 | 0.76 |
| 2024-09-23 | 1.23 | 1.24 | 0.01 | 0.81 | 192784.84 | 2374.40 | 0.18 |
| 2024-09-20 | 1.23 | 1.23 | 0.00 | 0.00 | 133208.85 | 1633.98 | 0.12 |
| 2024-09-19 | 1.22 | 1.23 | 0.02 | 1.65 | 318307.51 | 3911.40 | 0.30 |
| 2024-09-18 | 1.22 | 1.21 | -0.01 | -0.82 | 141647.40 | 1713.89 | 0.13 |
| 2024-09-13 | 1.22 | 1.22 | 0.01 | 0.83 | 129072.36 | 1572.08 | 0.12 |
| 2024-09-12 | 1.19 | 1.21 | 0.01 | 0.83 | 181632.34 | 2192.58 | 0.17 |
| 2024-09-11 | 1.20 | 1.20 | 0.00 | 0.00 | 176434.03 | 2106.62 | 0.16 |
| 2024-09-10 | 1.21 | 1.20 | -0.02 | -1.64 | 283770.81 | 3409.48 | 0.27 |
| 2024-09-09 | 1.22 | 1.22 | 0.01 | 0.83 | 184753.68 | 2249.36 | 0.17 |
| 2024-09-06 | 1.23 | 1.21 | -0.01 | -0.82 | 175392.51 | 2137.40 | 0.16 |
| 2024-09-05 | 1.22 | 1.22 | 0.01 | 0.83 | 112416.34 | 1374.70 | 0.11 |
| 2024-09-04 | 1.23 | 1.21 | -0.02 | -1.63 | 154023.30 | 1880.67 | 0.14 |
| 2024-09-03 | 1.23 | 1.23 | 0.00 | 0.00 | 98814.10 | 1218.90 | 0.09 |
| 2024-09-02 | 1.26 | 1.23 | -0.02 | -1.60 | 222357.44 | 2758.71 | 0.21 |
| 2024-08-30 | 1.24 | 1.25 | 0.01 | 0.81 | 273251.11 | 3433.04 | 0.26 |
| 2024-08-29 | 1.24 | 1.24 | -0.01 | -0.80 | 110143.84 | 1372.44 | 0.10 |
| 2024-08-28 | 1.22 | 1.25 | 0.02 | 1.63 | 154480.09 | 1914.37 | 0.14 |
| 2024-08-27 | 1.26 | 1.23 | -0.03 | -2.38 | 245160.70 | 3026.44 | 0.23 |
| 2024-08-26 | 1.26 | 1.26 | 0.00 | 0.00 | 107574.82 | 1349.65 | 0.10 |
| 2024-08-23 | 1.27 | 1.26 | -0.01 | -0.79 | 280404.00 | 3555.06 | 0.26 |
| 2024-08-22 | 1.28 | 1.27 | -0.01 | -0.78 | 218029.40 | 2775.79 | 0.20 |
| 2024-08-21 | 1.27 | 1.28 | 0.01 | 0.79 | 182661.20 | 2324.78 | 0.17 |
| 2024-08-20 | 1.29 | 1.27 | -0.02 | -1.55 | 238287.91 | 3036.58 | 0.22 |
| 2024-08-19 | 1.28 | 1.29 | 0.01 | 0.78 | 345413.58 | 4450.80 | 0.32 |
| 2024-08-16 | 1.28 | 1.28 | -0.01 | -0.78 | 248345.94 | 3181.55 | 0.23 |
| 2024-08-15 | 1.28 | 1.29 | 0.01 | 0.78 | 339524.53 | 4360.65 | 0.32 |
| 2024-08-14 | 1.30 | 1.28 | -0.02 | -1.54 | 164152.14 | 2111.50 | 0.15 |
| 2024-08-13 | 1.29 | 1.30 | 0.01 | 0.78 | 185839.00 | 2402.27 | 0.17 |
| 2024-08-12 | 1.31 | 1.29 | -0.01 | -0.77 | 162837.63 | 2112.59 | 0.15 |
| 2024-08-09 | 1.30 | 1.30 | 0.00 | 0.00 | 243552.80 | 3175.27 | 0.23 |
| 2024-08-08 | 1.29 | 1.30 | 0.01 | 0.78 | 290315.01 | 3772.32 | 0.27 |
| 2024-08-07 | 1.30 | 1.29 | -0.01 | -0.77 | 241278.40 | 3131.74 | 0.23 |
| 2024-08-06 | 1.31 | 1.30 | -0.01 | -0.76 | 183347.58 | 2396.50 | 0.17 |
| 2024-08-05 | 1.30 | 1.31 | 0.01 | 0.77 | 483381.15 | 6339.73 | 0.45 |
| 2024-08-02 | 1.30 | 1.30 | 0.00 | 0.00 | 246948.61 | 3219.97 | 0.23 |
| 2024-08-01 | 1.32 | 1.30 | -0.01 | -0.76 | 441314.70 | 5752.73 | 0.41 |
| 2024-07-31 | 1.28 | 1.31 | 0.03 | 2.34 | 619211.45 | 8074.76 | 0.58 |
| 2024-07-30 | 1.25 | 1.28 | 0.02 | 1.59 | 455683.34 | 5792.82 | 0.43 |
| 2024-07-29 | 1.25 | 1.26 | 0.01 | 0.80 | 152971.99 | 1921.03 | 0.14 |
| 2024-07-26 | 1.25 | 1.25 | -0.01 | -0.79 | 143044.31 | 1794.06 | 0.13 |
| 2024-07-25 | 1.25 | 1.26 | 0.01 | 0.80 | 162589.33 | 2041.16 | 0.15 |
| 2024-07-24 | 1.25 | 1.25 | 0.00 | 0.00 | 268661.40 | 3371.73 | 0.25 |
| 2024-07-23 | 1.25 | 1.25 | 0.00 | 0.00 | 291094.46 | 3654.46 | 0.27 |
| 2024-07-22 | 1.24 | 1.25 | 0.01 | 0.81 | 278056.49 | 3451.01 | 0.26 |
| 2024-07-19 | 1.24 | 1.24 | 0.00 | 0.00 | 85362.43 | 1062.79 | 0.08 |
| 2024-07-18 | 1.26 | 1.24 | -0.02 | -1.59 | 256413.90 | 3207.78 | 0.24 |
| 2024-07-17 | 1.25 | 1.26 | 0.02 | 1.61 | 515488.02 | 6457.57 | 0.48 |
| 2024-07-16 | 1.24 | 1.24 | 0.00 | 0.00 | 170463.64 | 2122.57 | 0.16 |
| 2024-07-15 | 1.24 | 1.24 | 0.00 | 0.00 | 309447.68 | 3823.25 | 0.29 |
| 2024-07-12 | 1.23 | 1.24 | 0.00 | 0.00 | 277688.26 | 3427.01 | 0.26 |
| 2024-07-11 | 1.23 | 1.24 | 0.01 | 0.81 | 269225.14 | 3330.62 | 0.25 |
| 2024-07-10 | 1.22 | 1.23 | 0.01 | 0.82 | 350942.08 | 4323.29 | 0.33 |
| 2024-07-09 | 1.22 | 1.22 | 0.00 | 0.00 | 345621.75 | 4206.06 | 0.32 |
| 2024-07-08 | 1.23 | 1.22 | -0.01 | -0.81 | 243141.46 | 2959.99 | 0.23 |
| 2024-07-05 | 1.22 | 1.23 | 0.01 | 0.82 | 304838.42 | 3748.05 | 0.28 |
| 2024-07-04 | 1.24 | 1.22 | -0.02 | -1.61 | 383817.90 | 4729.93 | 0.36 |
| 2024-07-03 | 1.24 | 1.24 | 0.00 | 0.00 | 347119.81 | 4324.70 | 0.32 |
| 2024-07-02 | 1.22 | 1.24 | 0.02 | 1.64 | 639114.56 | 7892.68 | 0.60 |
| 2024-07-01 | 1.22 | 1.22 | 0.00 | 0.00 | 322978.90 | 3927.86 | 0.30 |
| 2024-06-28 | 1.23 | 1.22 | -0.01 | -0.81 | 394673.47 | 4859.57 | 0.37 |
| 2024-06-27 | 1.22 | 1.23 | 0.01 | 0.82 | 424956.53 | 5228.72 | 0.40 |
| 2024-06-26 | 1.19 | 1.22 | 0.03 | 2.52 | 590737.09 | 7132.35 | 0.55 |
| 2024-06-25 | 1.19 | 1.19 | -0.01 | -0.83 | 374772.99 | 4468.06 | 0.35 |
| 2024-06-24 | 1.20 | 1.20 | -0.01 | -0.83 | 436478.27 | 5200.94 | 0.41 |
| 2024-06-21 | 1.19 | 1.21 | 0.02 | 1.68 | 546996.41 | 6598.18 | 0.51 |
| 2024-06-20 | 1.20 | 1.19 | -0.01 | -0.83 | 408838.10 | 4864.97 | 0.38 |
| 2024-06-19 | 1.20 | 1.20 | -0.01 | -0.83 | 364021.92 | 4377.50 | 0.34 |
| 2024-06-18 | 1.20 | 1.21 | 0.00 | 0.00 | 507287.46 | 6101.96 | 0.47 |
| 2024-06-17 | 1.22 | 1.21 | -0.04 | -3.20 | 973507.78 | 11822.00 | 0.91 |
| 2024-06-14 | 1.23 | 1.25 | 0.10 | 8.70 | 1766130.68 | 21944.66 | 1.65 |
| 2024-06-13 | 1.14 | 1.15 | 0.01 | 0.88 | 557631.68 | 6386.01 | 0.52 |
| 2024-06-12 | 1.15 | 1.14 | -0.01 | -0.87 | 175689.92 | 2008.51 | 0.16 |
| 2024-06-11 | 1.16 | 1.15 | -0.01 | -0.86 | 416125.12 | 4770.82 | 0.39 |
| 2024-06-07 | 1.13 | 1.16 | 0.03 | 2.66 | 709129.14 | 8163.98 | 0.66 |
| 2024-06-06 | 1.17 | 1.13 | -0.04 | -3.42 | 1055420.51 | 12070.11 | 0.99 |
| 2024-06-05 | 1.21 | 1.17 | -0.04 | -3.31 | 829355.08 | 9842.40 | 0.78 |
| 2024-06-04 | 1.22 | 1.21 | -0.01 | -0.82 | 349169.41 | 4230.20 | 0.33 |
| 2024-06-03 | 1.24 | 1.22 | -0.03 | -2.40 | 644864.86 | 7914.97 | 0.60 |
| 2024-05-31 | 1.24 | 1.25 | 0.02 | 1.63 | 450878.76 | 5629.85 | 0.42 |
| 2024-05-30 | 1.23 | 1.23 | -0.01 | -0.81 | 328552.62 | 4069.02 | 0.31 |
| 2024-05-29 | 1.24 | 1.24 | 0.00 | 0.00 | 392548.52 | 4876.32 | 0.37 |
| 2024-05-28 | 1.25 | 1.24 | -0.01 | -0.80 | 168005.08 | 2089.77 | 0.16 |
| 2024-05-27 | 1.24 | 1.25 | 0.01 | 0.81 | 431419.78 | 5386.54 | 0.40 |
| 2024-05-24 | 1.25 | 1.24 | -0.01 | -0.80 | 303261.01 | 3782.85 | 0.28 |
| 2024-05-23 | 1.27 | 1.25 | -0.02 | -1.58 | 453771.12 | 5707.86 | 0.42 |
| 2024-05-22 | 1.27 | 1.27 | 0.00 | 0.00 | 218182.18 | 2776.27 | 0.20 |
| 2024-05-21 | 1.28 | 1.27 | -0.01 | -0.78 | 164787.45 | 2097.35 | 0.15 |
| 2024-05-20 | 1.29 | 1.28 | -0.01 | -0.78 | 581238.33 | 7468.25 | 0.54 |
| 2024-05-17 | 1.28 | 1.29 | 0.01 | 0.78 | 475660.67 | 6107.14 | 0.44 |
| 2024-05-16 | 1.26 | 1.28 | 0.02 | 1.59 | 620122.35 | 7920.51 | 0.58 |
| 2024-05-15 | 1.27 | 1.26 | -0.01 | -0.79 | 262826.93 | 3323.62 | 0.25 |
| 2024-05-14 | 1.28 | 1.27 | -0.01 | -0.78 | 429730.16 | 5489.04 | 0.40 |
日K线
周K线
月K线
