上海钢联（300226）历史行情

以下为上海钢联近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.820	17.660	17.870	16.280	0.950	5.685%	12.40万	0.00亿	0.000%
2026-10-08	16.750	16.710	17.180	16.590	0.020	0.120%	7.70万	0.00亿	0.000%
2026-10-07	16.950	16.690	17.050	16.580	-0.330	-1.939%	665.55万	1.11亿	1.810%
2026-10-06	16.950	16.690	17.050	16.580	-0.330	-1.939%	665.55万	1.11亿	1.810%
2026-10-05	16.950	16.690	17.050	16.580	-0.330	-1.939%	665.55万	1.11亿	1.810%
2026-10-02	16.950	16.690	17.050	16.580	-0.330	-1.939%	665.55万	1.11亿	1.810%
2026-10-01	16.950	16.690	17.050	16.580	-0.330	-1.939%	665.55万	1.11亿	1.810%
2026-09-30	16.950	16.690	17.050	16.580	-0.330	-1.939%	6.66万	0.00亿	0.000%
2026-09-29	16.800	17.020	17.190	16.800	0.200	1.189%	4.44万	0.00亿	0.000%
2026-09-28	17.400	16.820	17.430	16.810	-0.510	-2.943%	6.04万	0.00亿	0.000%
2026-09-27	17.800	17.330	18.000	17.320	-0.610	-3.400%	738.11万	1.29亿	2.007%
2026-09-24	17.800	17.330	18.000	17.320	-0.610	-3.400%	7.38万	0.00亿	0.000%
2026-09-23	17.610	17.940	18.170	17.560	0.230	1.299%	14.74万	0.00亿	0.000%
2026-09-22	17.190	17.710	18.090	17.060	0.460	2.667%	15.86万	0.00亿	0.000%
2026-09-21	16.660	17.250	17.340	16.600	0.650	3.916%	10.08万	0.00亿	0.000%
2026-09-18	16.840	16.600	16.990	16.520	0.090	0.545%	7.40万	0.00亿	0.000%
2026-09-17	16.400	16.510	16.670	16.300	0.040	0.243%	5.51万	0.00亿	0.000%
2026-09-16	16.310	16.470	16.520	16.020	0.040	0.243%	5.08万	0.00亿	0.000%
2026-09-15	16.400	16.430	16.660	16.300	0.060	0.367%	4.52万	0.00亿	0.000%
2026-09-14	16.360	16.370	16.570	16.210	0.050	0.306%	3.40万	0.00亿	0.000%
2026-09-11	16.600	16.320	16.650	16.160	-0.410	-2.451%	6.21万	0.00亿	0.000%
2026-09-10	16.890	16.730	16.970	16.650	-0.160	-0.947%	4.72万	0.00亿	0.000%
2026-09-09	17.280	16.890	17.280	16.840	-0.490	-2.819%	8.61万	0.00亿	0.000%
2026-09-08	17.200	17.380	17.650	16.940	0.280	1.637%	10.43万	0.00亿	0.000%
2026-09-07	17.390	17.100	17.390	16.940	-0.090	-0.524%	7.13万	0.00亿	0.000%
2026-09-04	16.940	17.190	17.690	16.880	0.450	2.688%	14.08万	0.00亿	0.000%
2026-09-03	17.050	16.740	17.190	16.660	-0.190	-1.122%	6.77万	0.00亿	0.000%
2026-09-02	17.060	16.930	17.190	16.800	-0.320	-1.855%	5.72万	0.00亿	0.000%
2026-09-01	17.110	17.250	17.350	17.010	0.190	1.114%	10.03万	0.00亿	0.000%
2026-08-31	16.600	17.060	17.140	16.540	0.280	1.669%	9.96万	0.00亿	0.000%
2026-08-28	16.710	16.780	17.050	16.670	0.070	0.419%	10.01万	0.00亿	0.000%
2026-08-27	16.700	16.710	16.830	16.600	-0.060	-0.358%	6.29万	0.00亿	0.000%
2026-08-26	16.720	16.770	16.960	16.670	-0.100	-0.593%	7.36万	0.00亿	0.000%
2026-08-25	16.000	16.870	17.060	15.900	0.800	4.978%	14.63万	0.00亿	0.000%
2026-08-24	16.050	16.070	16.440	15.880	0.340	2.161%	9.38万	0.00亿	0.000%
2026-08-21	15.660	15.730	15.780	15.440	-0.050	-0.317%	3.48万	0.00亿	0.000%
2026-08-20	15.710	15.780	15.970	15.660	0.210	1.349%	4.55万	0.00亿	0.000%
2026-08-19	16.010	15.570	16.140	15.570	-0.670	-4.126%	5.63万	0.00亿	0.000%
2026-08-18	16.440	16.240	16.440	15.990	-0.260	-1.576%	5.34万	0.00亿	0.000%
2026-08-17	16.290	16.500	16.520	15.930	0.180	1.103%	7.01万	0.00亿	0.000%
2026-08-14	16.680	16.320	16.680	16.110	-0.100	-0.609%	7.17万	0.00亿	0.000%
2026-08-13	16.890	16.420	16.980	16.320	-0.350	-2.087%	10.80万	0.00亿	0.000%
2026-08-12	17.250	16.770	17.390	16.660	0.300	1.821%	11.25万	0.00亿	0.000%
2026-08-11	16.670	16.470	16.800	16.450	-0.320	-1.906%	5.41万	0.00亿	0.000%
2026-08-10	16.760	16.790	16.830	16.510	0.030	0.179%	5.45万	0.00亿	0.000%
2026-08-07	16.950	16.760	17.010	16.380	-0.240	-1.412%	10.86万	0.00亿	0.000%
2026-08-06	17.110	17.000	17.520	16.840	-0.220	-1.278%	10.61万	0.00亿	0.000%
2026-08-05	16.800	17.220	17.460	16.800	0.300	1.773%	11.76万	0.00亿	0.000%
2026-08-04	16.730	16.920	17.090	16.700	0.120	0.714%	10.69万	0.00亿	0.000%
2026-08-03	16.470	16.800	17.120	16.300	0.350	2.128%	12.58万	0.00亿	0.000%
2026-07-31	15.980	16.450	16.870	15.900	0.450	2.813%	14.43万	0.00亿	0.000%
2026-07-30	15.420	16.000	16.090	15.420	0.420	2.696%	11.83万	0.00亿	0.000%
2026-07-29	15.160	15.580	15.660	15.160	0.410	2.703%	7.86万	0.00亿	0.000%
2026-07-28	14.910	15.170	15.350	14.900	0.110	0.730%	6.97万	0.00亿	0.000%
2026-07-27	14.480	15.060	15.060	14.480	0.490	3.363%	5.36万	0.00亿	0.000%
2026-07-24	15.050	14.570	15.150	14.570	-0.700	-4.584%	8.07万	0.00亿	0.000%
2026-07-23	15.030	15.270	15.290	14.870	0.210	1.394%	5.61万	0.00亿	0.000%
2026-07-22	15.450	15.060	15.500	15.000	-0.470	-3.026%	8.77万	0.00亿	0.000%
2026-07-21	15.270	15.530	15.580	15.150	0.240	1.570%	9.48万	0.00亿	0.000%
2026-07-20	15.360	15.290	15.570	14.960	0.070	0.460%	8.12万	0.00亿	0.000%
2026-07-17	15.830	15.220	16.120	15.060	-0.690	-4.337%	11.18万	0.00亿	0.000%
2026-07-16	15.430	15.910	16.150	15.430	0.280	1.791%	9.61万	0.00亿	0.000%
2026-07-15	15.320	15.630	15.910	15.050	0.280	1.824%	9.13万	0.00亿	0.000%
2026-07-14	15.330	15.350	15.940	14.730	-0.030	-0.195%	11.94万	0.00亿	0.000%
2026-07-13	15.910	15.380	16.230	15.310	-0.720	-4.472%	8.83万	0.00亿	0.000%
2026-07-10	15.320	16.100	16.940	15.080	0.780	5.091%	15.75万	0.00亿	0.000%
2026-07-09	15.190	15.320	15.490	14.890	0.020	0.131%	6.46万	0.00亿	0.000%
2026-07-08	15.260	15.300	15.460	14.950	0.120	0.791%	4.88万	0.00亿	0.000%
2026-07-07	15.590	15.180	15.620	15.110	-0.430	-2.755%	4.90万	0.00亿	0.000%
2026-07-06	15.890	15.610	16.030	15.530	-0.270	-1.700%	5.95万	0.00亿	0.000%
2026-07-03	15.900	15.880	16.170	15.770	0.030	0.189%	5.12万	0.00亿	0.000%
2026-07-02	15.980	15.850	16.320	15.770	-0.190	-1.185%	7.93万	0.00亿	0.000%
2026-07-01	15.400	16.040	16.180	15.290	0.730	4.768%	10.64万	0.00亿	0.000%
2026-06-30	15.130	15.310	15.580	14.990	0.070	0.459%	7.25万	0.00亿	0.000%
2026-06-29	15.400	15.240	15.400	15.000	-0.090	-0.587%	7.31万	0.00亿	0.000%
2026-06-26	16.140	15.330	16.140	15.300	-0.820	-5.077%	8.29万	0.00亿	0.000%
2026-06-25	16.490	16.150	16.560	16.080	-0.420	-2.535%	6.79万	0.00亿	0.000%
2026-06-24	16.940	16.570	16.940	16.360	-0.380	-2.242%	7.13万	0.00亿	0.000%
2026-06-23	17.300	16.950	17.560	16.830	-0.490	-2.810%	9.23万	0.00亿	0.000%
2026-06-22	16.700	17.440	17.490	16.400	0.620	3.686%	12.27万	0.00亿	0.000%
2026-06-18	16.830	16.820	17.090	16.520	0.010	0.059%	8.58万	0.00亿	0.000%
2026-06-17	17.080	16.810	17.180	16.680	-0.320	-1.868%	8.27万	0.00亿	0.000%
2026-06-16	17.130	17.130	17.350	16.880	-0.160	-0.925%	6.25万	0.00亿	0.000%
2026-06-15	17.050	17.290	17.580	17.010	0.370	2.187%	9.57万	0.00亿	0.000%
2026-06-12	17.000	16.920	17.430	16.800	0.220	1.317%	8.12万	0.00亿	0.000%
2026-06-11	17.208	16.700	17.208	16.475	-0.392	-2.293%	5.64万	0.00亿	0.000%
2026-06-10	17.042	17.092	17.525	16.892	-0.125	-0.726%	5.61万	0.00亿	0.000%
2026-06-09	16.917	17.217	17.275	16.775	0.434	2.586%	5.40万	0.00亿	0.000%
2026-06-08	17.358	16.783	17.458	16.583	-0.792	-4.506%	9.37万	0.00亿	0.000%
2026-06-05	17.283	17.575	17.800	17.275	0.150	0.861%	4.93万	0.00亿	0.000%
2026-06-04	17.650	17.425	17.733	17.275	-0.350	-1.969%	4.99万	0.00亿	0.000%
2026-06-03	18.025	17.775	18.100	17.667	-0.267	-1.480%	5.02万	0.00亿	0.000%
2026-06-02	18.458	18.042	18.517	17.775	-0.391	-2.121%	5.77万	0.00亿	0.000%
2026-06-01	18.075	18.433	18.717	18.075	0.308	1.699%	6.65万	0.00亿	0.000%
2026-05-29	19.125	18.125	19.200	18.075	-0.517	-2.773%	7.15万	0.00亿	0.000%
2026-05-28	18.625	18.642	18.792	18.100	0.025	0.134%	7.85万	0.00亿	0.000%
2026-05-27	19.625	18.617	19.833	18.508	-1.108	-5.617%	10.76万	0.00亿	0.000%
2026-05-26	19.958	19.725	20.025	19.267	-0.292	-1.459%	7.31万	0.00亿	0.000%
2026-05-25	20.092	20.017	20.508	19.792	-0.066	-0.329%	5.96万	0.00亿	0.000%
2026-05-22	19.958	20.083	20.283	19.558	0.300	1.516%	7.23万	0.00亿	0.000%
2026-05-21	20.608	19.783	21.033	19.783	-0.759	-3.695%	10.31万	0.00亿	0.000%
2026-05-20	20.817	20.542	20.892	20.208	-0.458	-2.181%	7.83万	0.00亿	0.000%
2026-05-19	20.500	21.000	21.033	20.500	0.425	2.066%	7.21万	0.00亿	0.000%
2026-05-18	20.383	20.575	20.700	20.292	0.083	0.405%	6.36万	0.00亿	0.000%
2026-05-15	20.717	20.492	21.092	20.358	-0.300	-1.443%	8.73万	0.00亿	0.000%
2026-05-14	21.542	20.792	21.767	20.742	-0.716	-3.329%	10.44万	0.00亿	0.000%
2026-05-13	21.217	21.508	21.808	21.000	0.283	1.333%	9.98万	0.00亿	0.000%
2026-05-12	21.292	21.225	21.367	20.792	-0.192	-0.896%	8.29万	0.00亿	0.000%
2026-05-11	21.292	21.417	21.583	21.042	0.225	1.062%	10.53万	0.00亿	0.000%
2026-05-08	20.942	21.192	21.417	20.917	0.234	1.117%	9.53万	0.00亿	0.000%
2026-05-07	21.000	20.958	21.025	20.592	0.083	0.398%	8.57万	0.00亿	0.000%
2026-05-06	20.925	20.875	21.117	20.817	0.242	1.173%	9.88万	0.00亿	0.000%
2026-04-30	20.458	20.633	21.042	20.275	0.208	1.018%	9.08万	0.00亿	0.000%
2026-04-29	19.708	20.425	20.575	19.650	0.600	3.026%	10.03万	0.00亿	0.000%
2026-04-28	20.250	19.825	20.375	19.725	0.342	1.755%	9.88万	0.00亿	0.000%
2026-04-27	19.550	19.483	19.675	19.208	-0.159	-0.809%	6.67万	0.00亿	0.000%
2026-04-24	19.792	19.642	19.925	19.300	-0.175	-0.883%	6.53万	0.00亿	0.000%
2026-04-23	20.275	19.817	20.475	19.617	-0.533	-2.619%	8.98万	0.00亿	0.000%
2026-04-22	19.850	20.350	20.442	19.775	0.442	2.220%	8.99万	0.00亿	0.000%
2026-04-21	20.825	19.908	20.825	19.808	-1.217	-5.761%	15.48万	0.00亿	0.000%
2026-04-20	20.850	21.125	21.500	20.767	0.292	1.402%	7.63万	0.00亿	0.000%
2026-04-17	21.125	20.833	21.142	20.667	-0.275	-1.303%	6.12万	0.00亿	0.000%
2026-04-16	20.792	21.108	21.150	20.625	0.458	2.218%	7.25万	0.00亿	0.000%
2026-04-15	21.133	20.650	21.208	20.592	-0.383	-1.821%	6.00万	0.00亿	0.000%
2026-04-14	20.900	21.033	21.100	20.767	0.333	1.609%	6.02万	0.00亿	0.000%
2026-04-13	20.742	20.700	20.908	20.642	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-10	20.700	20.892	21.125	20.700	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-09	20.775	20.625	20.850	20.525	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-08	20.133	20.983	21.042	20.133	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-07	19.608	19.625	19.742	19.392	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-03	20.175	19.558	20.258	19.492	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-02	20.808	20.058	20.858	19.875	0.000	0.000%	8.29万	0.00亿	0.000%
2026-04-01	21.033	20.908	21.308	20.775	0.000	0.000%	7.08万	0.00亿	0.000%