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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.05 | 3.07 | 2.97 | 3.00 | -1.96% | 1.23 | 1.26% |
| 2025-11-18 | 3.22 | 3.23 | 3.04 | 3.06 | -5.26% | 2.34 | 2.31% |
| 2025-11-17 | 3.21 | 3.23 | 3.19 | 3.23 | +0.62% | 0.78 | 0.75% |
| 2025-11-14 | 3.20 | 3.24 | 3.18 | 3.21 | +0.31% | 1.26 | 1.20% |
| 2025-11-13 | 3.19 | 3.21 | 3.17 | 3.20 | +0.63% | 1.06 | 1.02% |
| 2025-11-12 | 3.19 | 3.20 | 3.14 | 3.18 | -0.31% | 0.91 | 0.89% |
| 2025-11-11 | 3.17 | 3.20 | 3.14 | 3.19 | +0.63% | 0.96 | 0.93% |
| 2025-11-10 | 3.17 | 3.19 | 3.13 | 3.17 | 0.00% | 0.90 | 0.88% |
| 2025-11-07 | 3.19 | 3.23 | 3.14 | 3.17 | -0.63% | 1.06 | 1.02% |
| 2025-11-06 | 3.18 | 3.19 | 3.15 | 3.19 | 0.00% | 0.91 | 0.88% |
| 2025-11-05 | 3.12 | 3.19 | 3.08 | 3.19 | +2.24% | 1.52 | 1.47% |
| 2025-11-04 | 3.17 | 3.18 | 3.10 | 3.12 | -1.89% | 1.04 | 1.02% |
| 2025-11-03 | 3.14 | 3.18 | 3.12 | 3.18 | +1.60% | 1.18 | 1.15% |
| 2025-10-31 | 3.13 | 3.16 | 3.10 | 3.13 | -0.95% | 1.12 | 1.10% |
| 2025-10-30 | 3.14 | 3.19 | 3.12 | 3.16 | +0.64% | 1.18 | 1.15% |
| 2025-10-29 | 3.13 | 3.15 | 3.09 | 3.14 | 0.00% | 0.72 | 0.71% |
| 2025-10-28 | 3.15 | 3.16 | 3.12 | 3.14 | -0.63% | 0.84 | 0.82% |
| 2025-10-27 | 3.15 | 3.20 | 3.14 | 3.16 | +0.32% | 1.08 | 1.05% |
| 2025-10-24 | 3.26 | 3.26 | 3.14 | 3.15 | -3.37% | 1.71 | 1.66% |
| 2025-10-23 | 3.25 | 3.26 | 3.18 | 3.26 | -0.61% | 0.92 | 0.88% |