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 |
|---|
| 2025-09-15 | 5.55 | 5.44 | -0.12 | -2.16% | 5.38 | 5.55 | 694114 | 37712.82 | 3.52% |
| 2025-09-12 | 5.67 | 5.56 | -0.09 | -1.59% | 5.45 | 5.67 | 667700 | 37115.06 | 3.39% |
| 2025-09-10 | 5.59 | 5.65 | 0.06 | 1.07% | 5.56 | 5.82 | 1306661 | 73888.20 | 6.63% |
| 2025-09-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.62 | 710156 | 39648.73 | 3.60% |
| 2025-09-08 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.59 | 772824 | 42969.91 | 3.92% |
| 2025-09-05 | 5.55 | 5.56 | 0.02 | 0.36% | 5.54 | 5.57 | 710512 | 39483.13 | 3.60% |
| 2025-09-04 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.57 | 695815 | 38598.34 | 3.53% |
| 2025-09-03 | 5.57 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 541267 | 30117.30 | 2.74% |
| 2025-09-02 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.59 | 705068 | 39255.91 | 3.58% |
| 2025-09-01 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.58 | 330844 | 18386.32 | 1.68% |
| 2025-08-29 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.59 | 437255 | 24359.66 | 2.22% |
| 2025-08-28 | 5.58 | 5.57 | 0.00 | 0.00% | 5.55 | 5.60 | 575558 | 32047.11 | 2.92% |
| 2025-08-27 | 5.64 | 5.57 | -0.07 | -1.24% | 5.57 | 5.65 | 805869 | 45127.02 | 4.09% |
| 2025-08-26 | 5.66 | 5.64 | -0.03 | -0.53% | 5.63 | 5.69 | 518033 | 29304.49 | 2.63% |
| 2025-08-25 | 5.62 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 714809 | 40498.23 | 3.62% |
| 2025-08-22 | 5.62 | 5.63 | 0.00 | 0.00% | 5.60 | 5.63 | 389250 | 21840.72 | 1.97% |
| 2025-08-21 | 5.62 | 5.63 | 0.00 | 0.00% | 5.61 | 5.66 | 441890 | 24883.52 | 2.24% |
| 2025-08-20 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.63 | 431794 | 24234.60 | 2.19% |
| 2025-08-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.58 | 5.64 | 523292 | 29343.31 | 2.65% |
| 2025-08-18 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.63 | 628265 | 35226.57 | 3.19% |
| 2025-08-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.57 | 5.60 | 390673 | 21834.59 | 1.98% |
| 2025-08-14 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.62 | 620742 | 34721.11 | 3.15% |
| 2025-08-13 | 5.62 | 5.62 | -0.01 | -0.18% | 5.61 | 5.67 | 410242 | 23087.28 | 2.08% |
| 2025-08-12 | 5.68 | 5.63 | -0.06 | -1.05% | 5.60 | 5.68 | 409636 | 23049.46 | 2.08% |
| 2025-08-11 | 5.61 | 5.69 | 0.06 | 1.07% | 5.60 | 5.77 | 647852 | 36789.30 | 3.29% |
| 2025-08-08 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.75 | 860605 | 48474.36 | 4.36% |
| 2025-08-07 | 5.69 | 5.59 | -0.10 | -1.76% | 5.57 | 5.69 | 819290 | 45843.12 | 4.15% |
| 2025-08-06 | 5.61 | 5.69 | 0.07 | 1.25% | 5.59 | 5.71 | 589315 | 33258.52 | 2.99% |
| 2025-08-05 | 5.62 | 5.62 | 0.00 | 0.00% | 5.60 | 5.66 | 320400 | 18020.08 | 1.62% |
| 2025-08-04 | 5.58 | 5.62 | 0.02 | 0.36% | 5.56 | 5.63 | 344885 | 19314.10 | 1.75% |
| 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% |
上证大盘股票行情在线 K线走势图
