中钢洛耐（688119）历史行情
以下为中钢洛耐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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.850 | 3.810 | 3.860 | 3.780 | -0.010 | -0.262% | 653.42万 | 0.25亿 | 0.581% |
| 2026-10-01 | 3.850 | 3.810 | 3.860 | 3.780 | -0.010 | -0.262% | 653.42万 | 0.25亿 | 0.581% |
| 2026-09-30 | 3.850 | 3.810 | 3.860 | 3.780 | -0.010 | -0.262% | 653.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.770 | 3.820 | 3.850 | 3.730 | 0.050 | 1.326% | 793.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.840 | 3.770 | 3.860 | 3.730 | -0.070 | -1.823% | 862.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.890 | 3.840 | 3.890 | 3.820 | -0.030 | -0.775% | 840.10万 | 0.32亿 | 0.747% |
| 2026-09-24 | 3.890 | 3.840 | 3.890 | 3.820 | -0.030 | -0.775% | 840.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.880 | 3.870 | 3.920 | 3.850 | 0.000 | 0.000% | 847.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.900 | 3.870 | 3.930 | 3.860 | -0.020 | -0.514% | 732.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 3.890 | 3.900 | 3.800 | 0.080 | 2.100% | 1,020.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.780 | 3.810 | 3.840 | 3.760 | 0.060 | 1.600% | 782.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.790 | 3.750 | 3.800 | 3.700 | -0.050 | -1.316% | 776.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.730 | 3.800 | 3.820 | 3.690 | 0.060 | 1.604% | 645.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.800 | 3.740 | 3.840 | 3.720 | -0.090 | -2.350% | 896.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.840 | 3.830 | 3.860 | 3.780 | -0.020 | -0.519% | 744.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.910 | 3.850 | 3.930 | 3.780 | -0.080 | -2.036% | 1,108.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.950 | 3.930 | 3.980 | 3.910 | -0.030 | -0.758% | 815.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.990 | 3.960 | 4.010 | 3.940 | -0.020 | -0.503% | 774.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.930 | 3.980 | 3.990 | 3.910 | 0.070 | 1.790% | 938.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.940 | 3.910 | 3.950 | 3.890 | -0.020 | -0.509% | 823.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.910 | 3.930 | 4.030 | 3.910 | 0.020 | 0.512% | 1,150.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.980 | 3.910 | 4.010 | 3.900 | -0.060 | -1.511% | 782.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.940 | 3.970 | 3.990 | 3.900 | 0.010 | 0.253% | 933.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.910 | 3.960 | 3.990 | 3.900 | 0.060 | 1.538% | 797.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.900 | 3.900 | 3.920 | 3.860 | -0.020 | -0.510% | 838.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.900 | 3.920 | 3.970 | 3.870 | 0.050 | 1.292% | 1,217.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.890 | 3.870 | 3.890 | 3.780 | -0.090 | -2.273% | 1,571.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.930 | 3.960 | 4.000 | 3.920 | 0.030 | 0.763% | 793.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.850 | 3.930 | 3.980 | 3.820 | 0.100 | 2.611% | 1,122.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.920 | 3.830 | 3.920 | 3.800 | -0.070 | -1.795% | 817.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.890 | 3.900 | 3.920 | 3.800 | 0.010 | 0.257% | 762.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.860 | 3.890 | 3.920 | 3.810 | 0.100 | 2.639% | 950.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.010 | 3.790 | 4.040 | 3.790 | -0.220 | -5.486% | 1,367.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.080 | 4.010 | 4.080 | 3.990 | -0.080 | -1.956% | 786.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.010 | 4.090 | 4.090 | 4.000 | 0.110 | 2.764% | 916.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.010 | 3.980 | 4.040 | 3.950 | -0.020 | -0.500% | 690.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.080 | 4.000 | 4.090 | 3.990 | -0.080 | -1.961% | 893.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.980 | 4.080 | 4.090 | 3.980 | 0.100 | 2.513% | 1,071.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.050 | 3.980 | 4.060 | 3.950 | -0.110 | -2.689% | 1,035.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.030 | 4.090 | 4.090 | 3.970 | 0.070 | 1.741% | 1,021.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.000 | 4.020 | 4.040 | 3.950 | -0.010 | -0.248% | 980.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.000 | 4.030 | 4.060 | 3.950 | 0.030 | 0.750% | 928.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.030 | 4.000 | 4.040 | 3.980 | 0.000 | 0.000% | 873.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.950 | 4.000 | 4.040 | 3.950 | 0.050 | 1.266% | 1,053.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.860 | 3.950 | 3.970 | 3.850 | 0.080 | 2.067% | 1,017.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.870 | 3.870 | 3.910 | 3.850 | 0.070 | 1.842% | 1,055.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.820 | 3.800 | 3.930 | 3.780 | -0.080 | -2.062% | 1,066.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.810 | 3.880 | 3.890 | 3.780 | 0.070 | 1.837% | 978.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.710 | 3.810 | 3.870 | 3.700 | 0.030 | 0.794% | 1,200.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.630 | 3.780 | 3.780 | 3.610 | 0.150 | 4.132% | 852.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.720 | 3.630 | 3.750 | 3.630 | -0.130 | -3.457% | 733.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.760 | 3.770 | 3.590 | 0.160 | 4.444% | 1,105.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.630 | 3.600 | 3.720 | 3.590 | -0.090 | -2.439% | 1,136.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.620 | 3.690 | 3.700 | 3.430 | 0.070 | 1.934% | 1,873.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.830 | 3.620 | 3.880 | 3.540 | -0.200 | -5.236% | 2,127.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.010 | 3.820 | 4.070 | 3.780 | -0.210 | -5.211% | 1,623.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.060 | 4.030 | 4.110 | 4.010 | -0.060 | -1.467% | 1,022.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.050 | 4.090 | 4.150 | 4.040 | 0.020 | 0.491% | 1,193.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.110 | 4.070 | 4.120 | 3.970 | 0.000 | 0.000% | 1,479.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.550 | 4.070 | 4.560 | 4.060 | -0.310 | -7.078% | 2,374.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.230 | 4.380 | 4.590 | 4.180 | 0.150 | 3.546% | 2,045.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.220 | 4.230 | 4.230 | 4.070 | 0.050 | 1.196% | 1,263.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.310 | 4.180 | 4.370 | 4.160 | -0.160 | -3.687% | 1,482.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.450 | 4.340 | 4.520 | 4.320 | -0.130 | -2.908% | 1,184.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.710 | 4.470 | 4.760 | 4.450 | -0.230 | -4.894% | 1,628.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.720 | 4.700 | 4.810 | 4.630 | -0.040 | -0.844% | 1,824.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.840 | 4.740 | 4.930 | 4.720 | -0.120 | -2.469% | 2,099.81万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.700 | 4.860 | 4.990 | 4.700 | 0.110 | 2.316% | 2,449.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.580 | 4.750 | 4.760 | 4.470 | 0.170 | 3.712% | 1,711.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.600 | 4.580 | 4.640 | 4.400 | -0.030 | -0.651% | 1,899.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.840 | 4.610 | 4.840 | 4.600 | -0.200 | -4.158% | 2,107.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.960 | 4.810 | 4.990 | 4.770 | -0.200 | -3.992% | 2,474.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.010 | 5.010 | 5.190 | 4.890 | -0.020 | -0.398% | 2,926.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.360 | 5.030 | 5.470 | 5.020 | -0.470 | -8.545% | 4,308.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.750 | 5.500 | 5.540 | 4.570 | 0.690 | 14.345% | 5,581.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.640 | 4.810 | 5.010 | 4.600 | 0.200 | 4.338% | 2,262.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.580 | 4.610 | 4.690 | 4.520 | -0.010 | -0.216% | 1,129.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.460 | 4.620 | 4.640 | 4.400 | 0.190 | 4.289% | 1,353.05万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.500 | 4.430 | 4.500 | 4.390 | -0.030 | -0.673% | 1,141.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.340 | 4.460 | 4.540 | 4.340 | 0.140 | 3.241% | 1,470.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.300 | 4.320 | 4.350 | 4.220 | -0.050 | -1.144% | 758.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.420 | 4.370 | 4.460 | 4.280 | -0.020 | -0.456% | 1,068.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.350 | 4.390 | 4.410 | 4.300 | 0.050 | 1.152% | 819.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.410 | 4.340 | 4.530 | 4.290 | -0.180 | -3.982% | 1,198.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.470 | 4.520 | 4.580 | 4.360 | 0.090 | 2.032% | 1,175.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.520 | 4.430 | 4.520 | 4.390 | -0.090 | -1.991% | 990.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.480 | 4.520 | 4.600 | 4.450 | 0.050 | 1.119% | 954.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.490 | 4.470 | 4.520 | 4.380 | -0.050 | -1.106% | 1,016.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.480 | 4.520 | 4.600 | 4.450 | 0.050 | 1.119% | 861.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.470 | 4.680 | 4.450 | -0.170 | -3.664% | 1,246.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.600 | 4.640 | 4.680 | 4.510 | 0.040 | 0.870% | 1,013.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.750 | 4.600 | 4.830 | 4.590 | -0.160 | -3.361% | 1,370.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.940 | 4.760 | 4.990 | 4.700 | -0.200 | -4.032% | 1,871.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.880 | 4.960 | 5.150 | 4.850 | 0.150 | 3.119% | 2,447.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.740 | 4.810 | 4.850 | 4.650 | 0.160 | 3.441% | 1,055.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.870 | 4.650 | 4.960 | 4.650 | -0.210 | -4.321% | 1,533.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.920 | 4.860 | 4.930 | 4.810 | -0.070 | -1.420% | 1,210.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.000 | 4.930 | 5.010 | 4.840 | -0.060 | -1.202% | 1,494.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.010 | 4.990 | 5.050 | 4.940 | -0.010 | -0.200% | 1,214.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.130 | 5.000 | 5.160 | 5.000 | -0.120 | -2.344% | 1,546.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.400 | 5.120 | 5.400 | 5.100 | -0.240 | -4.478% | 1,918.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.260 | 5.360 | 5.400 | 5.250 | 0.060 | 1.132% | 1,168.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.480 | 5.300 | 5.560 | 5.280 | -0.140 | -2.574% | 1,628.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.500 | 5.440 | 5.520 | 5.380 | -0.010 | -0.183% | 1,887.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.210 | 5.450 | 5.450 | 5.210 | 0.140 | 2.637% | 1,785.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.280 | 5.310 | 5.320 | 5.240 | 0.040 | 0.759% | 1,149.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.210 | 5.270 | 5.310 | 5.210 | 0.050 | 0.958% | 1,482.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.140 | 5.220 | 5.270 | 5.100 | 0.060 | 1.163% | 1,669.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.880 | 5.160 | 5.280 | 4.870 | 0.250 | 5.092% | 2,606.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.000 | 4.910 | 5.020 | 4.890 | -0.130 | -2.579% | 1,086.96万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.020 | 5.040 | 5.060 | 4.910 | 0.010 | 0.199% | 1,114.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.060 | 5.030 | 5.100 | 4.970 | -0.070 | -1.373% | 1,108.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.180 | 5.100 | 5.230 | 5.050 | -0.110 | -2.111% | 1,474.15万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.230 | 5.210 | 5.230 | 5.140 | -0.040 | -0.762% | 1,133.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.350 | 5.250 | 5.390 | 5.180 | -0.120 | -2.235% | 1,566.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.220 | 5.370 | 5.420 | 5.170 | 0.150 | 2.874% | 2,278.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.060 | 5.220 | 5.360 | 5.050 | 0.120 | 2.353% | 2,023.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.090 | 5.100 | 5.120 | 5.050 | 0.010 | 0.196% | 1,264.62万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.180 | 5.090 | 5.290 | 5.080 | -0.140 | -2.677% | 1,728.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.170 | 5.230 | 5.230 | 5.080 | 0.090 | 1.751% | 1,238.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.070 | 5.140 | 5.190 | 5.070 | -0.010 | -0.194% | 852.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.140 | 5.150 | 5.240 | 5.130 | 0.050 | 0.980% | 1,009.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.190 | 5.100 | 5.190 | 5.090 | -0.100 | -1.923% | 949.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.000 | 5.200 | 5.220 | 5.000 | 0.250 | 5.051% | 1,167.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.930 | 4.950 | 4.970 | 4.880 | 0.000 | 0.000% | 775.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.110 | 4.910 | 5.110 | 4.890 | 0.000 | 0.000% | 965.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.180 | 5.060 | 5.200 | 5.040 | 0.000 | 0.000% | 925.27万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.270 | 5.180 | 5.350 | 5.130 | 0.000 | 0.000% | 1,198.04万 | 0.00亿 | 0.000% |