中信特钢(000708)股票行情 中信特钢股票行情 000708股票行情_爱股网
中信特钢(000708)股票行情
中信特钢(000708)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 14.04 | 14.06 | 0.01 | 0.07% | 13.91 | 14.23 | 189304 | 26605.00 | 0.38% |
| 2025-10-23 | 13.60 | 14.05 | 0.43 | 3.16% | 13.56 | 14.09 | 151956 | 21083.13 | 0.30% |
| 2025-10-22 | 13.63 | 13.62 | -0.09 | -0.66% | 13.57 | 13.76 | 119834 | 16351.12 | 0.24% |
| 2025-10-21 | 13.62 | 13.71 | 0.11 | 0.81% | 13.47 | 13.75 | 96087 | 13124.95 | 0.19% |
| 2025-10-20 | 13.60 | 13.60 | 0.01 | 0.07% | 13.39 | 13.66 | 113749 | 15378.15 | 0.23% |
| 2025-10-17 | 13.69 | 13.59 | -0.10 | -0.73% | 13.51 | 13.88 | 132620 | 18135.75 | 0.26% |
| 2025-10-16 | 13.99 | 13.69 | -0.30 | -2.14% | 13.65 | 13.99 | 182627 | 25127.18 | 0.36% |
| 2025-10-15 | 13.83 | 13.99 | 0.29 | 2.12% | 13.65 | 14.10 | 236085 | 32861.79 | 0.47% |
| 2025-10-14 | 14.03 | 13.90 | -0.05 | -0.36% | 13.79 | 14.15 | 232873 | 32559.80 | 0.46% |
| 2025-10-13 | 13.77 | 13.95 | -0.11 | -0.78% | 13.68 | 14.03 | 223230 | 30916.69 | 0.44% |
| 2025-10-10 | 13.77 | 14.06 | 0.21 | 1.52% | 13.54 | 14.11 | 269166 | 37548.29 | 0.53% |
| 2025-10-09 | 13.77 | 13.85 | 0.23 | 1.69% | 13.35 | 13.85 | 347689 | 47490.98 | 0.69% |
| 2025-09-30 | 13.43 | 13.62 | 0.19 | 1.41% | 13.33 | 13.65 | 173943 | 23543.25 | 0.34% |
| 2025-09-29 | 13.29 | 13.43 | 0.15 | 1.13% | 13.08 | 13.43 | 200568 | 26663.11 | 0.40% |
| 2025-09-26 | 12.85 | 13.28 | 0.36 | 2.79% | 12.81 | 13.35 | 248323 | 32718.80 | 0.49% |
| 2025-09-25 | 12.80 | 12.92 | 0.14 | 1.10% | 12.74 | 13.00 | 136241 | 17587.10 | 0.27% |
| 2025-09-24 | 12.62 | 12.78 | 0.12 | 0.95% | 12.56 | 12.82 | 121922 | 15501.33 | 0.24% |
| 2025-09-23 | 12.68 | 12.66 | -0.04 | -0.31% | 12.49 | 12.71 | 125397 | 15798.20 | 0.25% |
| 2025-09-22 | 12.58 | 12.70 | 0.14 | 1.11% | 12.40 | 12.73 | 163757 | 20607.69 | 0.32% |
| 2025-09-19 | 12.70 | 12.56 | -0.16 | -1.26% | 12.56 | 12.87 | 176860 | 22426.78 | 0.35% |
| 2025-09-18 | 13.10 | 12.72 | -0.38 | -2.90% | 12.66 | 13.10 | 200325 | 25734.90 | 0.40% |
| 2025-09-17 | 12.84 | 13.10 | 0.21 | 1.63% | 12.76 | 13.12 | 189774 | 24724.98 | 0.38% |
| 2025-09-16 | 13.05 | 12.89 | -0.13 | -1.00% | 12.72 | 13.13 | 149385 | 19182.06 | 0.30% |
| 2025-09-15 | 13.19 | 13.02 | -0.17 | -1.29% | 12.87 | 13.24 | 196186 | 25505.60 | 0.39% |
| 2025-09-12 | 12.97 | 13.19 | 0.23 | 1.77% | 12.85 | 13.30 | 273510 | 35948.41 | 0.54% |
| 2025-09-11 | 12.79 | 12.96 | 0.17 | 1.33% | 12.78 | 12.97 | 113792 | 14631.32 | 0.23% |
| 2025-09-10 | 12.88 | 12.79 | -0.16 | -1.24% | 12.63 | 12.90 | 149156 | 19032.15 | 0.30% |
| 2025-09-09 | 13.01 | 12.95 | -0.05 | -0.38% | 12.83 | 13.09 | 160105 | 20720.45 | 0.32% |
| 2025-09-08 | 12.87 | 13.00 | 0.17 | 1.33% | 12.82 | 13.04 | 179265 | 23203.81 | 0.36% |
| 2025-09-05 | 12.78 | 12.83 | 0.06 | 0.47% | 12.70 | 12.87 | 135652 | 17373.80 | 0.27% |
| 2025-09-04 | 12.95 | 12.77 | -0.21 | -1.62% | 12.63 | 12.99 | 177058 | 22571.88 | 0.35% |
| 2025-09-03 | 13.00 | 12.98 | -0.03 | -0.23% | 12.87 | 13.06 | 130556 | 16924.21 | 0.26% |
| 2025-09-02 | 13.18 | 13.01 | -0.18 | -1.36% | 12.92 | 13.24 | 173114 | 22531.31 | 0.34% |
| 2025-09-01 | 13.12 | 13.19 | 0.13 | 1.00% | 12.90 | 13.28 | 218417 | 28707.98 | 0.43% |
| 2025-08-29 | 13.10 | 13.06 | -0.03 | -0.23% | 13.01 | 13.25 | 191918 | 25146.06 | 0.38% |
| 2025-08-28 | 12.91 | 13.09 | 0.17 | 1.32% | 12.76 | 13.14 | 185120 | 24009.03 | 0.37% |
| 2025-08-27 | 13.29 | 12.92 | -0.41 | -3.08% | 12.92 | 13.39 | 224702 | 29458.64 | 0.45% |
| 2025-08-26 | 13.19 | 13.33 | 0.15 | 1.14% | 13.03 | 13.45 | 204023 | 27114.42 | 0.40% |
| 2025-08-25 | 12.80 | 13.18 | 0.38 | 2.97% | 12.80 | 13.32 | 337017 | 44211.99 | 0.67% |
| 2025-08-22 | 12.89 | 12.80 | -0.08 | -0.62% | 12.68 | 12.90 | 186075 | 23734.88 | 0.37% |
| 2025-08-21 | 12.78 | 12.88 | 0.10 | 0.78% | 12.78 | 13.00 | 222739 | 28761.93 | 0.44% |
| 2025-08-20 | 12.55 | 12.78 | 0.23 | 1.83% | 12.52 | 12.88 | 267586 | 34051.98 | 0.53% |
| 2025-08-19 | 12.50 | 12.55 | 0.07 | 0.56% | 12.47 | 12.68 | 195540 | 24581.00 | 0.39% |
| 2025-08-18 | 12.89 | 12.48 | -0.41 | -3.18% | 12.45 | 12.94 | 489592 | 61598.29 | 0.97% |
| 2025-08-15 | 12.66 | 12.89 | 0.24 | 1.90% | 12.63 | 12.97 | 203418 | 26062.83 | 0.40% |
| 2025-08-14 | 12.90 | 12.65 | -0.21 | -1.63% | 12.62 | 12.92 | 163198 | 20816.70 | 0.32% |
| 2025-08-13 | 12.92 | 12.86 | -0.03 | -0.23% | 12.82 | 12.96 | 126413 | 16278.02 | 0.25% |
| 2025-08-12 | 12.94 | 12.89 | -0.05 | -0.39% | 12.83 | 13.05 | 109171 | 14116.44 | 0.22% |
| 2025-08-11 | 13.06 | 12.94 | -0.06 | -0.46% | 12.82 | 13.10 | 153581 | 19796.65 | 0.30% |
| 2025-08-08 | 12.78 | 13.00 | 0.20 | 1.56% | 12.70 | 13.04 | 143249 | 18501.79 | 0.28% |
| 2025-08-07 | 12.97 | 12.80 | -0.17 | -1.31% | 12.59 | 12.97 | 198040 | 25222.32 | 0.39% |
| 2025-08-06 | 12.98 | 12.97 | -0.02 | -0.15% | 12.90 | 13.07 | 111757 | 14503.51 | 0.22% |
| 2025-08-05 | 12.89 | 12.99 | 0.15 | 1.17% | 12.81 | 13.06 | 126845 | 16436.22 | 0.25% |
| 2025-08-04 | 12.79 | 12.84 | 0.03 | 0.23% | 12.70 | 12.86 | 114811 | 14684.77 | 0.23% |
| 2025-08-01 | 12.95 | 12.81 | -0.12 | -0.93% | 12.76 | 13.03 | 155414 | 20019.75 | 0.31% |
| 2025-07-31 | 13.47 | 12.93 | -0.56 | -4.15% | 12.82 | 13.49 | 280455 | 36427.51 | 0.56% |
| 2025-07-30 | 13.60 | 13.49 | -0.10 | -0.74% | 13.44 | 13.86 | 257571 | 35174.08 | 0.51% |
| 2025-07-29 | 13.40 | 13.59 | 0.19 | 1.42% | 13.31 | 13.62 | 148024 | 19905.68 | 0.29% |
| 2025-07-28 | 13.32 | 13.40 | -0.01 | -0.07% | 13.11 | 13.54 | 199223 | 26577.30 | 0.39% |
| 2025-07-25 | 13.47 | 13.41 | -0.04 | -0.30% | 13.34 | 13.62 | 193322 | 25996.13 | 0.38% |
| 2025-07-24 | 13.45 | 13.45 | 0.00 | 0.00% | 13.24 | 13.52 | 227930 | 30548.80 | 0.45% |
| 2025-07-23 | 13.75 | 13.45 | -0.29 | -2.11% | 13.40 | 13.80 | 336060 | 45481.59 | 0.67% |
| 2025-07-22 | 13.22 | 13.74 | 0.55 | 4.17% | 13.13 | 13.76 | 387880 | 52227.04 | 0.77% |
| 2025-07-21 | 12.78 | 13.19 | 0.58 | 4.60% | 12.71 | 13.31 | 322707 | 42309.66 | 0.64% |
| 2025-07-18 | 12.61 | 12.61 | 0.04 | 0.32% | 12.54 | 12.75 | 107212 | 13528.66 | 0.21% |
| 2025-07-17 | 12.50 | 12.57 | 0.07 | 0.56% | 12.38 | 12.63 | 93900 | 11784.44 | 0.19% |
| 2025-07-16 | 12.62 | 12.50 | -0.13 | -1.03% | 12.40 | 12.67 | 134791 | 16812.63 | 0.27% |
| 2025-07-15 | 12.53 | 12.63 | 0.08 | 0.64% | 12.44 | 12.69 | 175459 | 22091.93 | 0.35% |
| 2025-07-14 | 12.59 | 12.55 | -0.03 | -0.24% | 12.53 | 12.76 | 157585 | 19910.61 | 0.31% |
| 2025-07-11 | 12.50 | 12.58 | 0.11 | 0.88% | 12.41 | 12.69 | 212098 | 26704.09 | 0.42% |
| 2025-07-10 | 12.43 | 12.47 | 0.05 | 0.40% | 12.36 | 12.50 | 105180 | 13087.19 | 0.21% |
| 2025-07-09 | 12.53 | 12.42 | -0.11 | -0.88% | 12.26 | 12.69 | 197912 | 24587.71 | 0.39% |
| 2025-07-08 | 12.45 | 12.53 | 0.06 | 0.48% | 12.40 | 12.65 | 182658 | 22850.95 | 0.36% |
| 2025-07-07 | 12.49 | 12.47 | 0.10 | 0.81% | 12.26 | 12.63 | 249374 | 31130.04 | 0.49% |
| 2025-07-04 | 12.16 | 12.37 | 0.20 | 1.64% | 12.13 | 12.50 | 290361 | 36004.25 | 0.58% |
| 2025-07-03 | 12.12 | 12.17 | -0.02 | -0.16% | 11.99 | 12.19 | 193210 | 23399.69 | 0.38% |
| 2025-07-02 | 11.78 | 12.19 | 0.45 | 3.83% | 11.74 | 12.20 | 334968 | 40229.25 | 0.66% |
| 2025-07-01 | 11.77 | 11.74 | -0.02 | -0.17% | 11.67 | 11.80 | 112315 | 13158.55 | 0.22% |
| 2025-06-30 | 11.68 | 11.76 | 0.09 | 0.77% | 11.68 | 11.89 | 160497 | 18949.26 | 0.32% |
| 2025-06-27 | 11.60 | 11.67 | 0.08 | 0.69% | 11.55 | 11.71 | 152812 | 17796.50 | 0.30% |
深证大盘股票行情在线 K线走势图
中信特钢(000708)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
