西宁特钢(600117)股票行情
西宁特钢(600117)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 |
|---|
| 2025-09-16 | 3.43 | 3.40 | -0.03 | -0.87% | 3.34 | 3.51 | 799256 | 27190.46 | 2.46% |
| 2025-09-15 | 3.44 | 3.43 | -0.01 | -0.29% | 3.37 | 3.45 | 554834 | 18895.53 | 1.70% |
| 2025-09-12 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 901889 | 30829.18 | 2.77% |
| 2025-09-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 450249 | 15188.97 | 1.38% |
| 2025-09-10 | 3.36 | 3.39 | 0.03 | 0.89% | 3.33 | 3.41 | 504884 | 17068.17 | 1.55% |
| 2025-09-09 | 3.41 | 3.36 | -0.04 | -1.18% | 3.35 | 3.43 | 474897 | 16085.84 | 1.46% |
| 2025-09-08 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 484403 | 16431.86 | 1.49% |
| 2025-09-05 | 3.33 | 3.35 | 0.04 | 1.21% | 3.24 | 3.35 | 507847 | 16799.72 | 1.56% |
| 2025-09-04 | 3.35 | 3.31 | -0.04 | -1.19% | 3.26 | 3.36 | 546331 | 18139.78 | 1.68% |
| 2025-09-03 | 3.42 | 3.35 | -0.05 | -1.47% | 3.32 | 3.43 | 430656 | 14484.69 | 1.32% |
| 2025-09-02 | 3.43 | 3.40 | -0.01 | -0.29% | 3.35 | 3.43 | 504059 | 17037.47 | 1.55% |
| 2025-09-01 | 3.38 | 3.41 | 0.03 | 0.89% | 3.34 | 3.42 | 503870 | 17101.24 | 1.55% |
| 2025-08-29 | 3.42 | 3.38 | -0.05 | -1.46% | 3.37 | 3.43 | 500475 | 16990.61 | 1.54% |
| 2025-08-28 | 3.40 | 3.43 | 0.03 | 0.88% | 3.31 | 3.43 | 875919 | 29600.63 | 2.69% |
| 2025-08-27 | 3.54 | 3.40 | -0.15 | -4.23% | 3.40 | 3.54 | 934789 | 32478.47 | 2.87% |
| 2025-08-26 | 3.57 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 733278 | 25965.49 | 2.25% |
| 2025-08-25 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.64 | 1318230 | 47126.62 | 4.05% |
| 2025-08-22 | 3.56 | 3.50 | -0.06 | -1.69% | 3.47 | 3.56 | 829657 | 28967.65 | 2.55% |
| 2025-08-21 | 3.59 | 3.56 | -0.01 | -0.28% | 3.53 | 3.71 | 1550996 | 56045.17 | 4.76% |
| 2025-08-20 | 3.57 | 3.57 | -0.02 | -0.56% | 3.50 | 3.58 | 837332 | 29655.35 | 2.57% |
| 2025-08-19 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 877816 | 31495.31 | 2.70% |
| 2025-08-18 | 3.63 | 3.63 | 0.01 | 0.28% | 3.59 | 3.67 | 1202062 | 43593.51 | 3.69% |
| 2025-08-15 | 3.61 | 3.62 | 0.02 | 0.56% | 3.55 | 3.63 | 1189478 | 42737.63 | 3.65% |
| 2025-08-14 | 3.77 | 3.60 | -0.19 | -5.01% | 3.60 | 3.82 | 1780076 | 66288.30 | 5.47% |
| 2025-08-13 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.88 | 1354070 | 51592.42 | 4.16% |
| 2025-08-12 | 3.88 | 3.80 | -0.12 | -3.06% | 3.78 | 3.92 | 1569477 | 60176.47 | 4.82% |
| 2025-08-11 | 4.01 | 3.92 | -0.15 | -3.69% | 3.88 | 4.11 | 2457108 | 97674.18 | 7.55% |
| 2025-08-08 | 3.79 | 4.07 | 0.21 | 5.44% | 3.70 | 4.18 | 3078489 | 122049.98 | 9.46% |
| 2025-08-07 | 3.86 | 3.86 | -0.42 | -9.81% | 3.85 | 4.04 | 3314386 | 129526.39 | 10.18% |
| 2025-08-06 | 4.50 | 4.28 | -0.47 | -9.89% | 4.28 | 4.51 | 2526839 | 109367.17 | 7.76% |
| 2025-08-05 | 4.99 | 4.75 | -0.24 | -4.81% | 4.50 | 5.18 | 4650602 | 223329.33 | 14.29% |
| 2025-08-04 | 4.59 | 4.99 | 0.39 | 8.48% | 4.46 | 5.05 | 3875295 | 188323.81 | 11.91% |
| 2025-08-01 | 4.20 | 4.60 | 0.14 | 3.14% | 4.10 | 4.68 | 3823751 | 169537.45 | 11.75% |
| 2025-07-31 | 4.27 | 4.46 | 0.26 | 6.19% | 4.01 | 4.52 | 4951865 | 213119.52 | 15.21% |
| 2025-07-30 | 4.06 | 4.20 | 0.38 | 9.95% | 4.06 | 4.20 | 2406106 | 100305.99 | 7.39% |
| 2025-07-29 | 3.40 | 3.82 | 0.35 | 10.09% | 3.25 | 3.82 | 4061238 | 144637.64 | 12.48% |
| 2025-07-28 | 3.87 | 3.47 | -0.33 | -8.68% | 3.43 | 3.98 | 3781993 | 137288.69 | 11.62% |
| 2025-07-25 | 3.80 | 3.80 | 0.35 | 10.14% | 3.70 | 3.80 | 2533709 | 96226.55 | 7.78% |
| 2025-07-24 | 3.29 | 3.45 | 0.31 | 9.87% | 2.87 | 3.45 | 1744194 | 55653.16 | 5.36% |
| 2025-07-23 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 611732 | 19208.40 | 1.88% |
| 2025-07-22 | 2.85 | 2.85 | 0.26 | 10.04% | 2.85 | 2.85 | 188389 | 5369.10 | 0.58% |
| 2025-07-21 | 2.56 | 2.59 | 0.24 | 10.21% | 2.55 | 2.59 | 577526 | 14945.93 | 1.77% |
| 2025-07-18 | 2.32 | 2.35 | 0.04 | 1.73% | 2.32 | 2.41 | 204962 | 4837.74 | 0.63% |
| 2025-07-17 | 2.29 | 2.31 | 0.02 | 0.87% | 2.27 | 2.33 | 158567 | 3655.77 | 0.49% |
| 2025-07-16 | 2.30 | 2.29 | -0.01 | -0.43% | 2.25 | 2.30 | 171195 | 3894.13 | 0.53% |
| 2025-07-15 | 2.37 | 2.30 | -0.08 | -3.36% | 2.29 | 2.38 | 234889 | 5450.57 | 0.72% |
| 2025-07-14 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.43 | 222169 | 5318.09 | 0.68% |
| 2025-07-11 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 317314 | 7583.60 | 0.97% |
| 2025-07-10 | 2.34 | 2.37 | 0.02 | 0.85% | 2.34 | 2.39 | 177713 | 4198.15 | 0.55% |
| 2025-07-09 | 2.35 | 2.35 | 0.00 | 0.00% | 2.32 | 2.41 | 205319 | 4832.48 | 0.63% |
| 2025-07-08 | 2.31 | 2.35 | 0.03 | 1.29% | 2.28 | 2.36 | 248578 | 5779.96 | 0.76% |
| 2025-07-07 | 2.32 | 2.32 | -0.01 | -0.43% | 2.27 | 2.34 | 190567 | 4404.56 | 0.59% |
| 2025-07-04 | 2.31 | 2.33 | 0.02 | 0.87% | 2.30 | 2.41 | 345425 | 8148.80 | 1.06% |
| 2025-07-03 | 2.33 | 2.31 | -0.03 | -1.28% | 2.27 | 2.37 | 401333 | 9271.13 | 1.23% |
| 2025-07-02 | 2.24 | 2.34 | 0.09 | 4.00% | 2.23 | 2.46 | 573967 | 13442.86 | 1.76% |
| 2025-07-01 | 2.24 | 2.25 | 0.01 | 0.45% | 2.22 | 2.26 | 154712 | 3469.16 | 0.48% |
| 2025-06-30 | 2.23 | 2.24 | 0.02 | 0.90% | 2.21 | 2.24 | 105377 | 2349.77 | 0.32% |
| 2025-06-27 | 2.19 | 2.22 | 0.03 | 1.37% | 2.19 | 2.23 | 173781 | 3853.28 | 0.53% |
| 2025-06-26 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 122442 | 2685.06 | 0.38% |
| 2025-06-25 | 2.18 | 2.19 | 0.01 | 0.46% | 2.16 | 2.20 | 120002 | 2619.11 | 0.37% |
| 2025-06-24 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 113711 | 2456.76 | 0.35% |
| 2025-06-23 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.15 | 92907 | 1984.36 | 0.29% |
| 2025-06-20 | 2.13 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 74427 | 1586.70 | 0.23% |
| 2025-06-19 | 2.17 | 2.13 | -0.04 | -1.84% | 2.13 | 2.18 | 124662 | 2670.15 | 0.38% |
| 2025-06-18 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 93306 | 2034.57 | 0.29% |
| 2025-06-17 | 2.17 | 2.20 | 0.03 | 1.38% | 2.17 | 2.20 | 131397 | 2877.98 | 0.40% |
| 2025-06-16 | 2.16 | 2.17 | 0.02 | 0.93% | 2.14 | 2.19 | 114291 | 2484.59 | 0.35% |
| 2025-06-13 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.19 | 120797 | 2608.78 | 0.37% |
| 2025-06-12 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 108756 | 2364.18 | 0.33% |
| 2025-06-11 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 137978 | 3015.62 | 0.42% |
| 2025-06-10 | 2.19 | 2.18 | -0.01 | -0.46% | 2.14 | 2.21 | 143779 | 3124.39 | 0.44% |
| 2025-06-09 | 2.16 | 2.19 | 0.04 | 1.86% | 2.14 | 2.19 | 152155 | 3307.86 | 0.47% |
| 2025-06-06 | 2.13 | 2.15 | 0.02 | 0.94% | 2.13 | 2.15 | 89161 | 1907.84 | 0.27% |
| 2025-06-05 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 101130 | 2158.28 | 0.31% |
| 2025-06-04 | 2.12 | 2.15 | 0.03 | 1.42% | 2.12 | 2.16 | 126361 | 2706.29 | 0.39% |
| 2025-06-03 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 112585 | 2382.27 | 0.35% |
| 2025-05-30 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.16 | 77181 | 1645.97 | 0.24% |
| 2025-05-29 | 2.14 | 2.16 | 0.02 | 0.93% | 2.13 | 2.17 | 93666 | 2018.08 | 0.29% |
| 2025-05-28 | 2.14 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 86942 | 1856.63 | 0.27% |
| 2025-05-27 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 88411 | 1879.66 | 0.27% |
上证大盘股票行情在线 K线走势图
