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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 88599 | 1885.72 | 0.27% |
| 2025-05-23 | 2.14 | 2.12 | -0.02 | -0.93% | 2.11 | 2.17 | 111964 | 2399.26 | 0.34% |
| 2025-05-22 | 2.17 | 2.14 | -0.04 | -1.83% | 2.14 | 2.21 | 137294 | 2974.35 | 0.42% |
| 2025-05-21 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.18 | 73303 | 1591.47 | 0.23% |
| 2025-05-20 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 87933 | 1911.93 | 0.27% |
| 2025-05-19 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 150299 | 3277.98 | 0.46% |
| 2025-05-16 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 83523 | 1800.15 | 0.26% |
| 2025-05-15 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 98061 | 2131.65 | 0.30% |
| 2025-05-14 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.20 | 132819 | 2888.34 | 0.41% |
| 2025-05-13 | 2.20 | 2.18 | -0.02 | -0.91% | 2.16 | 2.22 | 178763 | 3914.57 | 0.55% |
| 2025-05-12 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.20 | 125819 | 2723.96 | 0.39% |
| 2025-05-09 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.19 | 148328 | 3217.19 | 0.46% |
| 2025-05-08 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.22 | 288165 | 6233.03 | 0.89% |
| 2025-05-07 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.14 | 211153 | 4461.63 | 0.65% |
| 2025-05-06 | 2.05 | 2.09 | 0.05 | 2.45% | 2.05 | 2.09 | 134874 | 2793.16 | 0.41% |
| 2025-04-30 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 149973 | 3074.97 | 0.46% |
| 2025-04-29 | 2.05 | 2.08 | 0.02 | 0.97% | 2.04 | 2.11 | 152012 | 3166.49 | 0.47% |
| 2025-04-28 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.09 | 142735 | 2953.13 | 0.44% |
| 2025-04-25 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.09 | 173185 | 3576.35 | 0.53% |
| 2025-04-24 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 127426 | 2608.64 | 0.39% |
| 2025-04-23 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 100766 | 2078.17 | 0.31% |
| 2025-04-22 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 131212 | 2709.65 | 0.40% |
| 2025-04-21 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.08 | 96481 | 1995.05 | 0.30% |
| 2025-04-18 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 89987 | 1848.74 | 0.28% |
| 2025-04-17 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.09 | 91805 | 1901.27 | 0.28% |
| 2025-04-16 | 2.08 | 2.06 | -0.03 | -1.44% | 2.03 | 2.09 | 141012 | 2898.77 | 0.43% |
| 2025-04-15 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 119113 | 2484.82 | 0.37% |
| 2025-04-14 | 2.10 | 2.12 | 0.04 | 1.92% | 2.09 | 2.13 | 147794 | 3118.07 | 0.45% |
| 2025-04-11 | 2.09 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 132370 | 2769.61 | 0.41% |
| 2025-04-10 | 2.07 | 2.10 | 0.03 | 1.45% | 2.06 | 2.12 | 194200 | 4073.51 | 0.60% |
| 2025-04-09 | 2.00 | 2.07 | 0.04 | 1.97% | 1.92 | 2.07 | 253816 | 5086.49 | 0.78% |
| 2025-04-08 | 1.99 | 2.03 | 0.00 | 0.00% | 1.98 | 2.05 | 201712 | 4061.97 | 0.62% |
上证大盘股票行情在线 K线走势图
