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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.61 | 5.64 | 5.58 | 5.59 | -0.36% | 2.93 | 2.65% |
| 2025-08-18 | 5.60 | 5.63 | 5.59 | 5.61 | +0.36% | 3.52 | 3.19% |
| 2025-08-15 | 5.58 | 5.60 | 5.57 | 5.59 | +0.18% | 2.18 | 1.98% |
| 2025-08-14 | 5.62 | 5.62 | 5.57 | 5.58 | -0.71% | 3.47 | 3.15% |
| 2025-08-13 | 5.62 | 5.67 | 5.61 | 5.62 | -0.18% | 2.31 | 2.08% |
| 2025-08-12 | 5.68 | 5.68 | 5.60 | 5.63 | -1.05% | 2.30 | 2.08% |
| 2025-08-11 | 5.61 | 5.77 | 5.60 | 5.69 | +1.07% | 3.68 | 3.29% |
| 2025-08-08 | 5.59 | 5.75 | 5.57 | 5.63 | +0.72% | 4.85 | 4.36% |
| 2025-08-07 | 5.69 | 5.69 | 5.57 | 5.59 | -1.76% | 4.58 | 4.15% |
| 2025-08-06 | 5.61 | 5.71 | 5.59 | 5.69 | +1.25% | 3.33 | 2.99% |
| 2025-08-05 | 5.62 | 5.66 | 5.60 | 5.62 | 0.00% | 1.80 | 1.62% |
| 2025-08-04 | 5.58 | 5.63 | 5.56 | 5.62 | +0.36% | 1.93 | 1.75% |
| 2025-08-01 | 5.62 | 5.65 | 5.58 | 5.60 | -0.53% | 2.12 | 1.92% |
| 2025-07-31 | 5.71 | 5.72 | 5.60 | 5.63 | -2.09% | 3.28 | 2.95% |
| 2025-07-30 | 5.75 | 5.90 | 5.70 | 5.75 | -0.35% | 3.83 | 3.35% |
| 2025-07-29 | 5.69 | 5.78 | 5.67 | 5.77 | +1.05% | 3.26 | 2.89% |
| 2025-07-28 | 5.84 | 5.88 | 5.68 | 5.71 | -4.36% | 6.49 | 5.72% |
| 2025-07-25 | 6.00 | 6.03 | 5.90 | 5.97 | -0.17% | 3.52 | 2.99% |
| 2025-07-24 | 5.77 | 5.98 | 5.77 | 5.98 | +2.22% | 4.65 | 4.00% |
| 2025-07-23 | 6.08 | 6.11 | 5.85 | 5.85 | -2.17% | 6.56 | 5.57% |