抚顺特钢(600399)股票行情
抚顺特钢(600399)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 |
|---|
| 2025-06-13 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.14 | 510864 | 25799.21 | 2.59% |
| 2025-06-12 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.09 | 281642 | 14219.35 | 1.43% |
| 2025-06-11 | 5.04 | 5.05 | 0.01 | 0.20% | 5.03 | 5.07 | 177250 | 8959.59 | 0.90% |
| 2025-06-10 | 5.08 | 5.04 | -0.04 | -0.79% | 5.01 | 5.10 | 297616 | 15032.12 | 1.51% |
| 2025-06-09 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.10 | 204687 | 10392.01 | 1.04% |
| 2025-06-06 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 219788 | 11138.28 | 1.11% |
| 2025-06-05 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.12 | 153412 | 7799.37 | 0.78% |
| 2025-06-04 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.15 | 224282 | 11431.92 | 1.14% |
| 2025-06-03 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.08 | 194746 | 9816.03 | 0.99% |
| 2025-05-30 | 5.12 | 5.07 | -0.05 | -0.98% | 5.07 | 5.12 | 170908 | 8696.55 | 0.87% |
| 2025-05-29 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.13 | 169008 | 8637.34 | 0.86% |
| 2025-05-28 | 5.16 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 144667 | 7394.67 | 0.73% |
| 2025-05-27 | 5.13 | 5.17 | 0.05 | 0.98% | 5.08 | 5.17 | 153430 | 7861.72 | 0.78% |
| 2025-05-26 | 5.10 | 5.12 | 0.03 | 0.59% | 5.07 | 5.12 | 119254 | 6087.39 | 0.60% |
| 2025-05-23 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.18 | 183499 | 9420.26 | 0.93% |
| 2025-05-22 | 5.19 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 200973 | 10348.25 | 1.02% |
| 2025-05-21 | 5.20 | 5.18 | -0.04 | -0.77% | 5.17 | 5.22 | 205472 | 10656.95 | 1.04% |
| 2025-05-20 | 5.24 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 237280 | 12344.03 | 1.20% |
| 2025-05-19 | 5.22 | 5.24 | 0.02 | 0.38% | 5.16 | 5.25 | 197078 | 10272.55 | 1.00% |
| 2025-05-16 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.30 | 228012 | 11941.02 | 1.16% |
| 2025-05-15 | 5.29 | 5.24 | -0.06 | -1.13% | 5.23 | 5.30 | 195030 | 10253.25 | 0.99% |
| 2025-05-14 | 5.33 | 5.30 | -0.04 | -0.75% | 5.25 | 5.35 | 322761 | 17075.72 | 1.64% |
| 2025-05-13 | 5.47 | 5.34 | -0.09 | -1.66% | 5.31 | 5.49 | 428360 | 22954.80 | 2.17% |
| 2025-05-12 | 5.22 | 5.43 | 0.23 | 4.42% | 5.22 | 5.45 | 751767 | 40403.55 | 3.81% |
| 2025-05-09 | 5.32 | 5.20 | -0.11 | -2.07% | 5.19 | 5.32 | 341969 | 17903.04 | 1.73% |
| 2025-05-08 | 5.26 | 5.31 | 0.06 | 1.14% | 5.18 | 5.32 | 478897 | 25238.12 | 2.43% |
| 2025-05-07 | 5.12 | 5.25 | 0.17 | 3.35% | 5.08 | 5.31 | 589721 | 30617.28 | 2.99% |
| 2025-05-06 | 4.98 | 5.08 | 0.09 | 1.80% | 4.98 | 5.09 | 360961 | 18255.65 | 1.83% |
| 2025-04-30 | 5.01 | 4.99 | -0.22 | -4.22% | 4.96 | 5.07 | 694403 | 34771.75 | 3.52% |
| 2025-04-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.24 | 276582 | 14405.66 | 1.40% |
| 2025-04-28 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.26 | 332125 | 17281.79 | 1.68% |
| 2025-04-25 | 5.22 | 5.24 | 0.03 | 0.58% | 5.22 | 5.28 | 289035 | 15174.50 | 1.47% |
| 2025-04-24 | 5.27 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 277903 | 14508.90 | 1.41% |
| 2025-04-23 | 5.23 | 5.26 | 0.03 | 0.57% | 5.22 | 5.32 | 333437 | 17575.23 | 1.69% |
| 2025-04-22 | 5.26 | 5.23 | -0.03 | -0.57% | 5.18 | 5.26 | 284646 | 14846.63 | 1.44% |
| 2025-04-21 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.29 | 256792 | 13479.31 | 1.30% |
| 2025-04-18 | 5.22 | 5.25 | 0.03 | 0.57% | 5.19 | 5.26 | 189730 | 9920.18 | 0.96% |
| 2025-04-17 | 5.18 | 5.22 | 0.00 | 0.00% | 5.18 | 5.29 | 246944 | 12960.59 | 1.25% |
| 2025-04-16 | 5.27 | 5.22 | -0.06 | -1.14% | 5.16 | 5.30 | 274265 | 14297.51 | 1.39% |
| 2025-04-15 | 5.32 | 5.28 | -0.08 | -1.49% | 5.21 | 5.34 | 350544 | 18461.91 | 1.78% |
| 2025-04-14 | 5.39 | 5.36 | -0.01 | -0.19% | 5.35 | 5.48 | 419369 | 22651.12 | 2.13% |
| 2025-04-11 | 5.31 | 5.37 | 0.00 | 0.00% | 5.29 | 5.40 | 374902 | 20108.91 | 1.90% |
| 2025-04-10 | 5.37 | 5.37 | 0.04 | 0.75% | 5.34 | 5.48 | 541122 | 29256.48 | 2.74% |
| 2025-04-09 | 5.08 | 5.33 | 0.17 | 3.29% | 4.93 | 5.37 | 712204 | 36925.81 | 3.61% |
| 2025-04-08 | 5.13 | 5.16 | 0.00 | 0.00% | 5.08 | 5.26 | 627824 | 32362.02 | 3.18% |
| 2025-04-07 | 5.44 | 5.16 | -0.57 | -9.95% | 5.16 | 5.55 | 709955 | 37552.54 | 3.60% |
| 2025-04-03 | 5.71 | 5.73 | -0.04 | -0.69% | 5.70 | 5.80 | 398747 | 22902.69 | 2.02% |
| 2025-04-02 | 5.85 | 5.77 | -0.06 | -1.03% | 5.72 | 5.85 | 479206 | 27588.34 | 2.43% |
| 2025-04-01 | 5.82 | 5.83 | 0.02 | 0.34% | 5.79 | 5.89 | 374508 | 21837.51 | 1.90% |
| 2025-03-31 | 5.87 | 5.81 | -0.11 | -1.86% | 5.77 | 5.91 | 380762 | 22159.34 | 1.93% |
| 2025-03-28 | 6.01 | 5.92 | -0.11 | -1.82% | 5.88 | 6.07 | 503881 | 30035.05 | 2.56% |
| 2025-03-27 | 6.19 | 6.03 | -0.20 | -3.21% | 6.02 | 6.20 | 664476 | 40274.43 | 3.37% |
| 2025-03-26 | 6.32 | 6.23 | -0.09 | -1.42% | 6.20 | 6.34 | 708413 | 44262.35 | 3.59% |
| 2025-03-25 | 6.13 | 6.32 | 0.23 | 3.78% | 6.08 | 6.42 | 1395368 | 87996.73 | 7.08% |
| 2025-03-24 | 6.28 | 6.09 | -0.09 | -1.46% | 5.99 | 6.36 | 897970 | 55216.52 | 4.55% |
| 2025-03-21 | 6.13 | 6.18 | 0.02 | 0.32% | 6.12 | 6.28 | 780429 | 48456.10 | 3.96% |
| 2025-03-20 | 6.09 | 6.16 | 0.07 | 1.15% | 6.06 | 6.34 | 931290 | 57614.34 | 4.72% |
| 2025-03-19 | 6.15 | 6.09 | -0.09 | -1.46% | 6.04 | 6.17 | 584521 | 35526.06 | 2.96% |
| 2025-03-18 | 6.25 | 6.18 | -0.09 | -1.44% | 6.13 | 6.33 | 785361 | 48707.57 | 3.98% |
| 2025-03-17 | 6.32 | 6.27 | -0.12 | -1.88% | 6.25 | 6.55 | 796441 | 50385.81 | 4.04% |
| 2025-03-14 | 6.51 | 6.39 | -0.13 | -1.99% | 6.21 | 6.56 | 1279020 | 80887.80 | 6.49% |
| 2025-03-13 | 6.30 | 6.52 | 0.24 | 3.82% | 6.27 | 6.65 | 2633370 | 170323.58 | 13.35% |
| 2025-03-12 | 5.88 | 6.28 | 0.57 | 9.98% | 5.88 | 6.28 | 1085794 | 67573.36 | 5.51% |
| 2025-03-11 | 5.59 | 5.71 | 0.05 | 0.88% | 5.58 | 5.71 | 425355 | 24063.51 | 2.16% |
| 2025-03-10 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.75 | 378174 | 21440.74 | 1.92% |
| 2025-03-07 | 5.57 | 5.64 | 0.04 | 0.71% | 5.56 | 5.71 | 608946 | 34439.81 | 3.09% |
| 2025-03-06 | 5.64 | 5.60 | -0.04 | -0.71% | 5.54 | 5.64 | 413480 | 23075.85 | 2.10% |
| 2025-03-05 | 5.58 | 5.64 | 0.05 | 0.89% | 5.46 | 5.64 | 487452 | 27104.34 | 2.47% |
| 2025-03-04 | 5.52 | 5.59 | 0.06 | 1.08% | 5.49 | 5.61 | 351945 | 19609.89 | 1.78% |
| 2025-03-03 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.62 | 416448 | 23135.45 | 2.11% |
| 2025-02-28 | 5.60 | 5.47 | -0.16 | -2.84% | 5.46 | 5.65 | 463309 | 25707.15 | 2.35% |
| 2025-02-27 | 5.75 | 5.63 | -0.14 | -2.43% | 5.57 | 5.76 | 583853 | 32887.79 | 2.96% |
| 2025-02-26 | 5.39 | 5.77 | 0.37 | 6.85% | 5.39 | 5.87 | 1157358 | 65541.96 | 5.87% |
| 2025-02-25 | 5.49 | 5.40 | -0.13 | -2.35% | 5.39 | 5.49 | 441120 | 23943.35 | 2.24% |
| 2025-02-24 | 5.51 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 360133 | 19900.33 | 1.83% |
| 2025-02-21 | 5.49 | 5.51 | 0.00 | 0.00% | 5.42 | 5.55 | 340933 | 18704.38 | 1.73% |
| 2025-02-20 | 5.45 | 5.51 | 0.06 | 1.10% | 5.41 | 5.57 | 358764 | 19739.29 | 1.82% |
| 2025-02-19 | 5.39 | 5.45 | 0.04 | 0.74% | 5.37 | 5.45 | 238504 | 12953.88 | 1.21% |
| 2025-02-18 | 5.51 | 5.41 | -0.09 | -1.64% | 5.39 | 5.51 | 274317 | 14969.84 | 1.39% |
| 2025-02-17 | 5.52 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 285157 | 15726.66 | 1.45% |
上证大盘股票行情在线 K线走势图
