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 |
|---|
| 2025-08-01 | 5.62 | 5.60 | -0.03 | -0.53% | 5.58 | 5.65 | 379359 | 21246.58 | 1.92% |
| 2025-07-31 | 5.71 | 5.63 | -0.12 | -2.09% | 5.60 | 5.72 | 581907 | 32829.85 | 2.95% |
| 2025-07-30 | 5.75 | 5.75 | -0.02 | -0.35% | 5.70 | 5.90 | 660093 | 38276.58 | 3.35% |
| 2025-07-29 | 5.69 | 5.77 | 0.06 | 1.05% | 5.67 | 5.78 | 570408 | 32619.18 | 2.89% |
| 2025-07-28 | 5.84 | 5.71 | -0.26 | -4.36% | 5.68 | 5.88 | 1127484 | 64856.54 | 5.72% |
| 2025-07-25 | 6.00 | 5.97 | -0.01 | -0.17% | 5.90 | 6.03 | 588892 | 35169.49 | 2.99% |
| 2025-07-24 | 5.77 | 5.98 | 0.13 | 2.22% | 5.77 | 5.98 | 788396 | 46503.48 | 4.00% |
| 2025-07-23 | 6.08 | 5.85 | -0.13 | -2.17% | 5.85 | 6.11 | 1099256 | 65604.36 | 5.57% |
| 2025-07-22 | 5.82 | 5.98 | 0.16 | 2.75% | 5.77 | 6.09 | 1544293 | 91867.96 | 7.83% |
| 2025-07-21 | 5.65 | 5.82 | 0.24 | 4.30% | 5.63 | 6.14 | 2055439 | 121647.02 | 10.42% |
| 2025-07-18 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.70 | 542280 | 30406.15 | 2.75% |
| 2025-07-17 | 5.67 | 5.57 | -0.10 | -1.76% | 5.54 | 5.71 | 880088 | 49250.50 | 4.46% |
| 2025-07-16 | 5.53 | 5.67 | 0.14 | 2.53% | 5.50 | 5.68 | 780892 | 43660.80 | 3.96% |
| 2025-07-15 | 5.52 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 682718 | 37522.14 | 3.46% |
| 2025-07-14 | 5.71 | 5.57 | -0.23 | -3.97% | 5.53 | 5.75 | 1376640 | 77118.04 | 6.98% |
| 2025-07-11 | 5.27 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 1821392 | 101640.94 | 9.24% |
| 2025-07-10 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.33 | 505551 | 26575.50 | 2.56% |
| 2025-07-09 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.27 | 328716 | 17130.71 | 1.67% |
| 2025-07-08 | 5.15 | 5.24 | 0.08 | 1.55% | 5.14 | 5.27 | 437401 | 22817.17 | 2.22% |
| 2025-07-07 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 274599 | 14176.57 | 1.39% |
| 2025-07-04 | 5.21 | 5.18 | -0.04 | -0.77% | 5.18 | 5.30 | 461346 | 24152.83 | 2.34% |
| 2025-07-03 | 5.29 | 5.22 | -0.11 | -2.06% | 5.19 | 5.30 | 523867 | 27406.70 | 2.66% |
| 2025-07-02 | 5.22 | 5.33 | 0.11 | 2.11% | 5.17 | 5.40 | 828456 | 43959.19 | 4.20% |
| 2025-07-01 | 5.24 | 5.22 | 0.00 | 0.00% | 5.19 | 5.25 | 277836 | 14493.41 | 1.41% |
| 2025-06-30 | 5.14 | 5.22 | 0.09 | 1.75% | 5.13 | 5.23 | 466757 | 24257.70 | 2.37% |
| 2025-06-27 | 5.17 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 277440 | 14231.70 | 1.41% |
| 2025-06-26 | 5.14 | 5.12 | -0.01 | -0.19% | 5.11 | 5.25 | 490732 | 25399.41 | 2.49% |
| 2025-06-25 | 5.02 | 5.13 | 0.10 | 1.99% | 5.02 | 5.15 | 525955 | 26787.85 | 2.67% |
| 2025-06-24 | 5.00 | 5.03 | 0.03 | 0.60% | 5.00 | 5.04 | 193823 | 9731.30 | 0.98% |
| 2025-06-23 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.02 | 157629 | 7863.94 | 0.80% |
| 2025-06-20 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 169249 | 8440.62 | 0.86% |
| 2025-06-19 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 246727 | 12360.01 | 1.25% |
| 2025-06-18 | 5.10 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 186203 | 9424.83 | 0.94% |
| 2025-06-17 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 212597 | 10833.65 | 1.08% |
| 2025-06-16 | 5.01 | 5.12 | 0.10 | 1.99% | 4.99 | 5.13 | 387099 | 19675.33 | 1.96% |
| 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% |
上证大盘股票行情在线 K线走势图
