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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.85 | 2.85 | 2.85 | 2.85 | +10.04% | 0.54 | 0.58% |
| 2025-07-21 | 2.56 | 2.59 | 2.55 | 2.59 | +10.21% | 1.49 | 1.77% |
| 2025-07-18 | 2.32 | 2.41 | 2.32 | 2.35 | +1.73% | 0.48 | 0.63% |
| 2025-07-17 | 2.29 | 2.33 | 2.27 | 2.31 | +0.87% | 0.37 | 0.49% |
| 2025-07-16 | 2.30 | 2.30 | 2.25 | 2.29 | -0.43% | 0.39 | 0.53% |
| 2025-07-15 | 2.37 | 2.38 | 2.29 | 2.30 | -3.36% | 0.55 | 0.72% |
| 2025-07-14 | 2.40 | 2.43 | 2.37 | 2.38 | -0.83% | 0.53 | 0.68% |
| 2025-07-11 | 2.37 | 2.42 | 2.36 | 2.40 | +1.27% | 0.76 | 0.97% |
| 2025-07-10 | 2.34 | 2.39 | 2.34 | 2.37 | +0.85% | 0.42 | 0.55% |
| 2025-07-09 | 2.35 | 2.41 | 2.32 | 2.35 | 0.00% | 0.48 | 0.63% |
| 2025-07-08 | 2.31 | 2.36 | 2.28 | 2.35 | +1.29% | 0.58 | 0.76% |
| 2025-07-07 | 2.32 | 2.34 | 2.27 | 2.32 | -0.43% | 0.44 | 0.59% |
| 2025-07-04 | 2.31 | 2.41 | 2.30 | 2.33 | +0.87% | 0.81 | 1.06% |
| 2025-07-03 | 2.33 | 2.37 | 2.27 | 2.31 | -1.28% | 0.93 | 1.23% |
| 2025-07-02 | 2.24 | 2.46 | 2.23 | 2.34 | +4.00% | 1.34 | 1.76% |
| 2025-07-01 | 2.24 | 2.26 | 2.22 | 2.25 | +0.45% | 0.35 | 0.48% |
| 2025-06-30 | 2.23 | 2.24 | 2.21 | 2.24 | +0.90% | 0.23 | 0.32% |
| 2025-06-27 | 2.19 | 2.23 | 2.19 | 2.22 | +1.37% | 0.39 | 0.53% |
| 2025-06-26 | 2.19 | 2.21 | 2.17 | 2.19 | 0.00% | 0.27 | 0.38% |
| 2025-06-25 | 2.18 | 2.20 | 2.16 | 2.19 | +0.46% | 0.26 | 0.37% |