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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 11.55 | 11.59 | 0.06 | 0.52% | 11.52 | 11.64 | 120543 | 13955.69 | 0.24% |
| 2025-06-25 | 11.50 | 11.53 | 0.05 | 0.44% | 11.45 | 11.56 | 96195 | 11071.81 | 0.19% |
| 2025-06-24 | 11.40 | 11.48 | 0.10 | 0.88% | 11.36 | 11.51 | 107093 | 12270.65 | 0.21% |
| 2025-06-23 | 11.46 | 11.38 | -0.14 | -1.22% | 11.34 | 11.49 | 128883 | 14677.52 | 0.26% |
| 2025-06-20 | 11.43 | 11.52 | 0.13 | 1.14% | 11.40 | 11.58 | 162804 | 18760.17 | 0.32% |
| 2025-06-19 | 11.50 | 11.39 | -0.13 | -1.13% | 11.36 | 11.55 | 128457 | 14701.67 | 0.25% |
| 2025-06-18 | 11.60 | 11.52 | -0.05 | -0.43% | 11.43 | 11.62 | 91725 | 10552.43 | 0.18% |
| 2025-06-17 | 11.55 | 11.57 | 0.07 | 0.61% | 11.52 | 11.62 | 101061 | 11701.82 | 0.20% |
| 2025-06-16 | 11.61 | 11.50 | -0.15 | -1.29% | 11.48 | 11.68 | 146134 | 16880.87 | 0.29% |
| 2025-06-13 | 11.51 | 11.65 | 0.14 | 1.22% | 11.51 | 11.65 | 197014 | 22850.16 | 0.39% |
| 2025-06-12 | 11.63 | 11.51 | -0.12 | -1.03% | 11.45 | 11.64 | 140003 | 16098.62 | 0.28% |
| 2025-06-11 | 11.42 | 11.63 | 0.25 | 2.20% | 11.37 | 11.67 | 225046 | 26062.61 | 0.45% |
| 2025-06-10 | 11.38 | 11.38 | 0.02 | 0.18% | 11.34 | 11.48 | 97416 | 11103.78 | 0.19% |
| 2025-06-09 | 11.35 | 11.36 | 0.03 | 0.26% | 11.25 | 11.38 | 75188 | 8522.25 | 0.15% |
| 2025-06-06 | 11.25 | 11.33 | 0.09 | 0.80% | 11.20 | 11.37 | 82906 | 9371.00 | 0.16% |
| 2025-06-05 | 11.29 | 11.24 | -0.05 | -0.44% | 11.18 | 11.30 | 73085 | 8210.27 | 0.14% |
| 2025-06-04 | 11.21 | 11.29 | 0.07 | 0.62% | 11.20 | 11.35 | 99394 | 11224.79 | 0.20% |
| 2025-06-03 | 11.31 | 11.22 | -0.15 | -1.32% | 11.15 | 11.35 | 146496 | 16403.93 | 0.29% |
| 2025-05-30 | 11.24 | 11.37 | 0.11 | 0.98% | 11.21 | 11.44 | 133166 | 15117.16 | 0.26% |
| 2025-05-29 | 11.20 | 11.26 | 0.04 | 0.36% | 11.19 | 11.28 | 79510 | 8936.71 | 0.16% |
| 2025-05-28 | 11.20 | 11.22 | 0.02 | 0.18% | 11.17 | 11.25 | 65168 | 7306.21 | 0.13% |
| 2025-05-27 | 11.25 | 11.20 | -0.05 | -0.44% | 11.15 | 11.25 | 94715 | 10604.51 | 0.19% |
| 2025-05-26 | 11.22 | 11.25 | 0.03 | 0.27% | 11.19 | 11.35 | 89832 | 10131.71 | 0.18% |
| 2025-05-23 | 11.25 | 11.22 | -0.05 | -0.44% | 11.20 | 11.41 | 106800 | 12077.02 | 0.21% |
| 2025-05-22 | 11.38 | 11.27 | -0.14 | -1.23% | 11.24 | 11.38 | 116623 | 13181.85 | 0.23% |
| 2025-05-21 | 11.28 | 11.41 | 0.13 | 1.15% | 11.27 | 11.41 | 104493 | 11872.45 | 0.21% |
| 2025-05-20 | 11.27 | 11.28 | 0.01 | 0.09% | 11.23 | 11.30 | 78869 | 8886.37 | 0.16% |
| 2025-05-19 | 11.23 | 11.27 | 0.04 | 0.36% | 11.17 | 11.29 | 107701 | 12092.78 | 0.21% |
| 2025-05-16 | 11.47 | 11.23 | -0.25 | -2.18% | 11.20 | 11.49 | 212933 | 24030.06 | 0.42% |
| 2025-05-15 | 11.54 | 11.48 | -0.05 | -0.43% | 11.46 | 11.58 | 88267 | 10164.24 | 0.17% |
| 2025-05-14 | 11.47 | 11.53 | 0.05 | 0.44% | 11.42 | 11.56 | 113464 | 13035.57 | 0.22% |
| 2025-05-13 | 11.51 | 11.48 | 0.01 | 0.09% | 11.45 | 11.56 | 128303 | 14750.96 | 0.25% |
| 2025-05-12 | 11.46 | 11.47 | 0.03 | 0.26% | 11.38 | 11.56 | 132993 | 15251.55 | 0.26% |
| 2025-05-09 | 11.48 | 11.44 | 0.01 | 0.09% | 11.40 | 11.56 | 139536 | 16006.07 | 0.28% |
| 2025-05-08 | 12.00 | 11.94 | -0.10 | -0.83% | 11.93 | 12.05 | 161834 | 19378.23 | 0.32% |
| 2025-05-07 | 11.90 | 12.04 | 0.22 | 1.86% | 11.82 | 12.07 | 177544 | 21233.38 | 0.35% |
| 2025-05-06 | 11.79 | 11.82 | 0.11 | 0.94% | 11.59 | 11.85 | 195810 | 22944.85 | 0.39% |
| 2025-04-30 | 11.77 | 11.71 | -0.05 | -0.43% | 11.66 | 11.88 | 107097 | 12592.51 | 0.21% |
| 2025-04-29 | 11.90 | 11.76 | -0.19 | -1.59% | 11.74 | 12.01 | 144363 | 17092.77 | 0.29% |
| 2025-04-28 | 11.83 | 11.95 | 0.13 | 1.10% | 11.82 | 12.18 | 200604 | 24093.22 | 0.40% |
| 2025-04-25 | 11.86 | 11.82 | -0.07 | -0.59% | 11.80 | 11.90 | 77934 | 9235.67 | 0.15% |
| 2025-04-24 | 11.75 | 11.89 | 0.10 | 0.85% | 11.75 | 12.01 | 103085 | 12283.85 | 0.20% |
| 2025-04-23 | 12.00 | 11.79 | -0.24 | -2.00% | 11.78 | 12.08 | 110192 | 13080.60 | 0.22% |
| 2025-04-22 | 12.05 | 12.03 | 0.03 | 0.25% | 11.97 | 12.11 | 116899 | 14087.57 | 0.23% |
| 2025-04-21 | 11.66 | 12.00 | 0.31 | 2.65% | 11.63 | 12.16 | 192563 | 23127.70 | 0.38% |
| 2025-04-18 | 11.43 | 11.69 | 0.22 | 1.92% | 11.42 | 11.73 | 125307 | 14527.04 | 0.25% |
| 2025-04-17 | 11.32 | 11.47 | 0.09 | 0.79% | 11.30 | 11.53 | 128485 | 14723.93 | 0.25% |
| 2025-04-16 | 11.37 | 11.38 | -0.01 | -0.09% | 11.22 | 11.40 | 108908 | 12305.72 | 0.22% |
| 2025-04-15 | 11.55 | 11.39 | -0.15 | -1.30% | 11.33 | 11.58 | 135730 | 15456.79 | 0.27% |
| 2025-04-14 | 11.48 | 11.54 | 0.13 | 1.14% | 11.40 | 11.65 | 142276 | 16417.70 | 0.28% |
| 2025-04-11 | 11.47 | 11.41 | -0.09 | -0.78% | 11.33 | 11.52 | 142024 | 16205.20 | 0.28% |
| 2025-04-10 | 11.44 | 11.50 | 0.20 | 1.77% | 11.36 | 11.60 | 236565 | 27196.67 | 0.47% |
| 2025-04-09 | 11.77 | 11.30 | -0.59 | -4.96% | 11.18 | 11.77 | 476271 | 54114.19 | 0.94% |
| 2025-04-08 | 11.60 | 11.89 | 0.29 | 2.50% | 11.59 | 11.98 | 214983 | 25415.76 | 0.43% |
深证大盘股票行情在线 K线走势图
