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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.24 | 3.31 | 3.22 | 3.28 | +1.23% | 0.92 | 0.86% |
| 2025-10-21 | 3.20 | 3.25 | 3.19 | 3.24 | +0.93% | 0.82 | 0.78% |
| 2025-10-20 | 3.20 | 3.24 | 3.18 | 3.21 | +0.31% | 0.74 | 0.71% |
| 2025-10-17 | 3.23 | 3.31 | 3.19 | 3.20 | -0.93% | 1.10 | 1.04% |
| 2025-10-16 | 3.30 | 3.31 | 3.22 | 3.23 | -2.71% | 1.13 | 1.07% |
| 2025-10-15 | 3.26 | 3.37 | 3.26 | 3.32 | +1.22% | 1.10 | 1.02% |
| 2025-10-14 | 3.35 | 3.40 | 3.27 | 3.28 | -1.50% | 1.63 | 1.51% |
| 2025-10-13 | 3.24 | 3.34 | 3.20 | 3.33 | +0.91% | 1.43 | 1.34% |
| 2025-10-10 | 3.25 | 3.34 | 3.21 | 3.30 | +1.54% | 1.71 | 1.60% |
| 2025-10-09 | 3.22 | 3.27 | 3.20 | 3.25 | +1.88% | 1.23 | 1.17% |
| 2025-09-30 | 3.18 | 3.21 | 3.17 | 3.19 | +0.31% | 0.88 | 0.84% |
| 2025-09-29 | 3.14 | 3.18 | 3.10 | 3.18 | +1.27% | 1.08 | 1.05% |
| 2025-09-26 | 3.12 | 3.17 | 3.11 | 3.14 | +0.32% | 1.04 | 1.01% |
| 2025-09-25 | 3.19 | 3.19 | 3.13 | 3.13 | -1.26% | 0.86 | 0.84% |
| 2025-09-24 | 3.16 | 3.18 | 3.12 | 3.17 | 0.00% | 0.91 | 0.88% |
| 2025-09-23 | 3.23 | 3.24 | 3.08 | 3.17 | -1.86% | 2.04 | 2.01% |
| 2025-09-22 | 3.30 | 3.31 | 3.18 | 3.23 | -2.42% | 2.14 | 2.04% |
| 2025-09-19 | 3.30 | 3.50 | 3.29 | 3.31 | +0.61% | 3.34 | 3.06% |
| 2025-09-18 | 3.35 | 3.40 | 3.26 | 3.29 | -1.79% | 2.18 | 2.01% |
| 2025-09-17 | 3.37 | 3.38 | 3.34 | 3.35 | -1.47% | 1.55 | 1.42% |