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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.75 | 2.76 | 2.71 | 2.75 | -0.36% | 0.54 | 0.60% |
| 2025-12-16 | 2.81 | 2.85 | 2.76 | 2.76 | -2.47% | 0.67 | 0.73% |
| 2025-12-15 | 2.76 | 2.90 | 2.74 | 2.83 | +2.54% | 1.27 | 1.37% |
| 2025-12-12 | 2.75 | 2.78 | 2.75 | 2.76 | 0.00% | 0.38 | 0.43% |
| 2025-12-11 | 2.82 | 2.82 | 2.75 | 2.76 | -1.78% | 0.43 | 0.47% |
| 2025-12-10 | 2.81 | 2.82 | 2.77 | 2.81 | 0.00% | 0.57 | 0.63% |
| 2025-12-09 | 2.90 | 2.90 | 2.81 | 2.81 | -3.10% | 0.85 | 0.92% |
| 2025-12-08 | 2.93 | 2.93 | 2.87 | 2.90 | -1.02% | 1.14 | 1.21% |
| 2025-12-05 | 2.82 | 3.05 | 2.80 | 2.93 | +3.90% | 1.82 | 1.92% |
| 2025-12-04 | 2.87 | 2.88 | 2.82 | 2.82 | -1.74% | 0.58 | 0.62% |
| 2025-12-03 | 2.92 | 2.92 | 2.87 | 2.87 | -1.37% | 0.54 | 0.58% |
| 2025-12-02 | 2.90 | 2.92 | 2.86 | 2.91 | +0.34% | 0.63 | 0.67% |
| 2025-12-01 | 2.92 | 2.93 | 2.89 | 2.90 | 0.00% | 0.61 | 0.64% |
| 2025-11-28 | 2.87 | 2.91 | 2.85 | 2.90 | +0.69% | 0.63 | 0.67% |
| 2025-11-27 | 2.93 | 2.98 | 2.88 | 2.88 | 0.00% | 1.11 | 1.17% |
| 2025-11-26 | 2.92 | 2.93 | 2.87 | 2.88 | -1.03% | 0.62 | 0.66% |
| 2025-11-25 | 2.92 | 2.94 | 2.90 | 2.91 | -0.34% | 0.56 | 0.59% |
| 2025-11-24 | 2.87 | 2.93 | 2.87 | 2.92 | +1.74% | 0.72 | 0.76% |
| 2025-11-21 | 2.95 | 2.98 | 2.87 | 2.87 | -3.37% | 0.97 | 1.02% |
| 2025-11-20 | 2.99 | 3.01 | 2.96 | 2.97 | -1.00% | 0.58 | 0.60% |