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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.59 | 2.59 | 2.45 | 2.46 | -6.46% | 0.86 | 1.05% |
| 2026-03-20 | 2.72 | 2.74 | 2.62 | 2.63 | -3.31% | 0.77 | 0.88% |
| 2026-03-19 | 2.80 | 2.80 | 2.72 | 2.72 | -3.55% | 0.94 | 1.05% |
| 2026-03-18 | 2.82 | 2.84 | 2.77 | 2.82 | -1.05% | 1.14 | 1.25% |
| 2026-03-17 | 2.82 | 2.98 | 2.80 | 2.85 | +1.42% | 1.96 | 2.08% |
| 2026-03-16 | 2.92 | 2.94 | 2.78 | 2.81 | -4.10% | 1.64 | 1.79% |
| 2026-03-13 | 2.86 | 2.98 | 2.86 | 2.93 | +1.74% | 1.36 | 1.42% |
| 2026-03-12 | 2.83 | 2.88 | 2.81 | 2.88 | +1.41% | 0.81 | 0.87% |
| 2026-03-11 | 2.89 | 2.89 | 2.82 | 2.84 | -1.05% | 0.88 | 0.96% |
| 2026-03-10 | 2.92 | 2.94 | 2.86 | 2.87 | -2.05% | 0.85 | 0.91% |
| 2026-03-09 | 2.91 | 2.93 | 2.86 | 2.93 | -0.34% | 0.69 | 0.73% |
| 2026-03-06 | 2.89 | 2.96 | 2.86 | 2.94 | +1.73% | 0.72 | 0.75% |
| 2026-03-05 | 2.88 | 2.93 | 2.86 | 2.89 | +0.70% | 0.57 | 0.60% |
| 2026-03-04 | 2.88 | 2.94 | 2.85 | 2.87 | -1.03% | 0.75 | 0.80% |
| 2026-03-03 | 3.00 | 3.02 | 2.89 | 2.90 | -3.65% | 1.09 | 1.14% |
| 2026-03-02 | 3.02 | 3.04 | 2.96 | 3.01 | -0.66% | 1.13 | 1.15% |
| 2026-02-27 | 2.97 | 3.05 | 2.95 | 3.03 | +1.68% | 1.27 | 1.29% |
| 2026-02-26 | 2.98 | 3.02 | 2.94 | 2.98 | 0.00% | 1.16 | 1.20% |
| 2026-02-25 | 2.82 | 3.04 | 2.81 | 2.98 | +5.30% | 2.44 | 2.53% |
| 2026-02-24 | 2.76 | 2.83 | 2.76 | 2.83 | +2.54% | 0.65 | 0.71% |