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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.43 | 3.51 | 3.34 | 3.40 | -0.87% | 2.72 | 2.46% |
| 2025-09-15 | 3.44 | 3.45 | 3.37 | 3.43 | -0.29% | 1.89 | 1.70% |
| 2025-09-12 | 3.39 | 3.48 | 3.36 | 3.44 | +1.18% | 3.08 | 2.77% |
| 2025-09-11 | 3.39 | 3.41 | 3.34 | 3.40 | +0.29% | 1.52 | 1.38% |
| 2025-09-10 | 3.36 | 3.41 | 3.33 | 3.39 | +0.89% | 1.71 | 1.55% |
| 2025-09-09 | 3.41 | 3.43 | 3.35 | 3.36 | -1.18% | 1.61 | 1.46% |
| 2025-09-08 | 3.36 | 3.42 | 3.34 | 3.40 | +1.49% | 1.64 | 1.49% |
| 2025-09-05 | 3.33 | 3.35 | 3.24 | 3.35 | +1.21% | 1.68 | 1.56% |
| 2025-09-04 | 3.35 | 3.36 | 3.26 | 3.31 | -1.19% | 1.81 | 1.68% |
| 2025-09-03 | 3.42 | 3.43 | 3.32 | 3.35 | -1.47% | 1.45 | 1.32% |
| 2025-09-02 | 3.43 | 3.43 | 3.35 | 3.40 | -0.29% | 1.70 | 1.55% |
| 2025-09-01 | 3.38 | 3.42 | 3.34 | 3.41 | +0.89% | 1.71 | 1.55% |
| 2025-08-29 | 3.42 | 3.43 | 3.37 | 3.38 | -1.46% | 1.70 | 1.54% |
| 2025-08-28 | 3.40 | 3.43 | 3.31 | 3.43 | +0.88% | 2.96 | 2.69% |
| 2025-08-27 | 3.54 | 3.54 | 3.40 | 3.40 | -4.23% | 3.25 | 2.87% |
| 2025-08-26 | 3.57 | 3.58 | 3.51 | 3.55 | -0.84% | 2.60 | 2.25% |
| 2025-08-25 | 3.50 | 3.64 | 3.48 | 3.58 | +2.29% | 4.71 | 4.05% |
| 2025-08-22 | 3.56 | 3.56 | 3.47 | 3.50 | -1.69% | 2.90 | 2.55% |
| 2025-08-21 | 3.59 | 3.71 | 3.53 | 3.56 | -0.28% | 5.60 | 4.76% |
| 2025-08-20 | 3.57 | 3.58 | 3.50 | 3.57 | -0.56% | 2.97 | 2.57% |