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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.14 | 2.18 | 2.14 | 2.18 | +1.40% | 0.25 | 0.35% |
| 2025-06-23 | 2.11 | 2.15 | 2.10 | 2.15 | +1.42% | 0.20 | 0.29% |
| 2025-06-20 | 2.13 | 2.15 | 2.12 | 2.12 | -0.47% | 0.16 | 0.23% |
| 2025-06-19 | 2.17 | 2.18 | 2.13 | 2.13 | -1.84% | 0.27 | 0.38% |
| 2025-06-18 | 2.19 | 2.20 | 2.16 | 2.17 | -1.36% | 0.20 | 0.29% |
| 2025-06-17 | 2.17 | 2.20 | 2.17 | 2.20 | +1.38% | 0.29 | 0.40% |
| 2025-06-16 | 2.16 | 2.19 | 2.14 | 2.17 | +0.93% | 0.25 | 0.35% |
| 2025-06-13 | 2.17 | 2.19 | 2.14 | 2.15 | -1.38% | 0.26 | 0.37% |
| 2025-06-12 | 2.18 | 2.19 | 2.16 | 2.18 | 0.00% | 0.24 | 0.33% |
| 2025-06-11 | 2.17 | 2.21 | 2.16 | 2.18 | 0.00% | 0.30 | 0.42% |
| 2025-06-10 | 2.19 | 2.21 | 2.14 | 2.18 | -0.46% | 0.31 | 0.44% |
| 2025-06-09 | 2.16 | 2.19 | 2.14 | 2.19 | +1.86% | 0.33 | 0.47% |
| 2025-06-06 | 2.13 | 2.15 | 2.13 | 2.15 | +0.94% | 0.19 | 0.27% |
| 2025-06-05 | 2.15 | 2.16 | 2.12 | 2.13 | -0.93% | 0.22 | 0.31% |
| 2025-06-04 | 2.12 | 2.16 | 2.12 | 2.15 | +1.42% | 0.27 | 0.39% |
| 2025-06-03 | 2.12 | 2.13 | 2.10 | 2.12 | -0.47% | 0.24 | 0.35% |
| 2025-05-30 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 0.16 | 0.24% |
| 2025-05-29 | 2.14 | 2.17 | 2.13 | 2.16 | +0.93% | 0.20 | 0.29% |
| 2025-05-28 | 2.14 | 2.15 | 2.11 | 2.14 | 0.00% | 0.19 | 0.27% |
| 2025-05-27 | 2.13 | 2.15 | 2.11 | 2.14 | 0.00% | 0.19 | 0.27% |