抚顺特钢 sh.600399
5.11
+1.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.09 | 5.14 | 5.04 | 5.11 | +1.19% | 1.57 | 1.56% |
| 2026-05-21 | 5.26 | 5.33 | 5.05 | 5.05 | -3.44% | 2.52 | 2.45% |
| 2026-05-20 | 5.32 | 5.32 | 5.19 | 5.23 | -1.88% | 1.79 | 1.73% |
| 2026-05-19 | 5.29 | 5.41 | 5.22 | 5.33 | +0.95% | 2.24 | 2.14% |
| 2026-05-18 | 5.19 | 5.32 | 5.17 | 5.28 | +1.54% | 1.92 | 1.86% |
| 2026-05-15 | 5.28 | 5.35 | 5.17 | 5.20 | -1.52% | 2.10 | 2.04% |
| 2026-05-14 | 5.50 | 5.51 | 5.28 | 5.28 | -4.00% | 2.76 | 2.61% |
| 2026-05-13 | 5.48 | 5.53 | 5.41 | 5.50 | +0.18% | 1.86 | 1.72% |
| 2026-05-12 | 5.68 | 5.69 | 5.49 | 5.49 | -3.35% | 2.99 | 2.73% |
| 2026-05-11 | 5.76 | 5.82 | 5.64 | 5.68 | -1.22% | 2.62 | 2.33% |
| 2026-05-08 | 5.59 | 5.78 | 5.56 | 5.75 | +2.86% | 3.38 | 3.01% |
| 2026-05-07 | 5.60 | 5.62 | 5.51 | 5.59 | +0.54% | 2.10 | 1.91% |
| 2026-05-06 | 5.52 | 5.61 | 5.51 | 5.56 | +1.65% | 2.31 | 2.10% |
| 2026-04-30 | 5.58 | 5.60 | 5.47 | 5.47 | -2.15% | 2.16 | 1.99% |
| 2026-04-29 | 5.50 | 5.62 | 5.46 | 5.59 | +1.08% | 1.54 | 1.40% |
| 2026-04-28 | 5.67 | 5.67 | 5.48 | 5.53 | -2.47% | 2.20 | 2.01% |
| 2026-04-27 | 5.72 | 5.76 | 5.53 | 5.67 | -1.90% | 2.83 | 2.55% |
| 2026-04-24 | 5.83 | 5.85 | 5.74 | 5.78 | -1.37% | 2.02 | 1.77% |
| 2026-04-23 | 5.88 | 5.94 | 5.82 | 5.86 | -0.85% | 2.14 | 1.85% |
| 2026-04-22 | 5.97 | 5.97 | 5.88 | 5.91 | -1.34% | 1.89 | 1.62% |