西宁特钢 sh.600117
2.32
+0.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.63 | 3.63 | 3.56 | 3.59 | -1.10% | 3.15 | 2.70% |
| 2025-08-18 | 3.63 | 3.67 | 3.59 | 3.63 | +0.28% | 4.36 | 3.69% |
| 2025-08-15 | 3.61 | 3.63 | 3.55 | 3.62 | +0.56% | 4.27 | 3.65% |
| 2025-08-14 | 3.77 | 3.82 | 3.60 | 3.60 | -5.01% | 6.63 | 5.47% |
| 2025-08-13 | 3.80 | 3.88 | 3.77 | 3.79 | -0.26% | 5.16 | 4.16% |
| 2025-08-12 | 3.88 | 3.92 | 3.78 | 3.80 | -3.06% | 6.02 | 4.82% |
| 2025-08-11 | 4.01 | 4.11 | 3.88 | 3.92 | -3.69% | 9.77 | 7.55% |
| 2025-08-08 | 3.79 | 4.18 | 3.70 | 4.07 | +5.44% | 12.20 | 9.46% |
| 2025-08-07 | 3.86 | 4.04 | 3.85 | 3.86 | -9.81% | 12.95 | 10.18% |
| 2025-08-06 | 4.50 | 4.51 | 4.28 | 4.28 | -9.89% | 10.94 | 7.76% |
| 2025-08-05 | 4.99 | 5.18 | 4.50 | 4.75 | -4.81% | 22.33 | 14.29% |
| 2025-08-04 | 4.59 | 5.05 | 4.46 | 4.99 | +8.48% | 18.83 | 11.91% |
| 2025-08-01 | 4.20 | 4.68 | 4.10 | 4.60 | +3.14% | 16.95 | 11.75% |
| 2025-07-31 | 4.27 | 4.52 | 4.01 | 4.46 | +6.19% | 21.31 | 15.21% |
| 2025-07-30 | 4.06 | 4.20 | 4.06 | 4.20 | +9.95% | 10.03 | 7.39% |
| 2025-07-29 | 3.40 | 3.82 | 3.25 | 3.82 | +10.09% | 14.46 | 12.48% |
| 2025-07-28 | 3.87 | 3.98 | 3.43 | 3.47 | -8.68% | 13.73 | 11.62% |
| 2025-07-25 | 3.80 | 3.80 | 3.70 | 3.80 | +10.14% | 9.62 | 7.78% |
| 2025-07-24 | 3.29 | 3.45 | 2.87 | 3.45 | +9.87% | 5.57 | 5.36% |
| 2025-07-23 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 1.92 | 1.88% |