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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.82 | 6.09 | 5.77 | 5.98 | +2.75% | 9.19 | 7.83% |
| 2025-07-21 | 5.65 | 6.14 | 5.63 | 5.82 | +4.30% | 12.16 | 10.42% |
| 2025-07-18 | 5.56 | 5.70 | 5.55 | 5.58 | +0.18% | 3.04 | 2.75% |
| 2025-07-17 | 5.67 | 5.71 | 5.54 | 5.57 | -1.76% | 4.93 | 4.46% |
| 2025-07-16 | 5.53 | 5.68 | 5.50 | 5.67 | +2.53% | 4.37 | 3.96% |
| 2025-07-15 | 5.52 | 5.60 | 5.43 | 5.53 | -0.72% | 3.75 | 3.46% |
| 2025-07-14 | 5.71 | 5.75 | 5.53 | 5.57 | -3.97% | 7.71 | 6.98% |
| 2025-07-11 | 5.27 | 5.80 | 5.23 | 5.80 | +10.06% | 10.16 | 9.24% |
| 2025-07-10 | 5.19 | 5.33 | 5.18 | 5.27 | +1.54% | 2.66 | 2.56% |
| 2025-07-09 | 5.24 | 5.27 | 5.17 | 5.19 | -0.95% | 1.71 | 1.67% |
| 2025-07-08 | 5.15 | 5.27 | 5.14 | 5.24 | +1.55% | 2.28 | 2.22% |
| 2025-07-07 | 5.17 | 5.19 | 5.14 | 5.16 | -0.39% | 1.42 | 1.39% |
| 2025-07-04 | 5.21 | 5.30 | 5.18 | 5.18 | -0.77% | 2.42 | 2.34% |
| 2025-07-03 | 5.29 | 5.30 | 5.19 | 5.22 | -2.06% | 2.74 | 2.66% |
| 2025-07-02 | 5.22 | 5.40 | 5.17 | 5.33 | +2.11% | 4.40 | 4.20% |
| 2025-07-01 | 5.24 | 5.25 | 5.19 | 5.22 | 0.00% | 1.45 | 1.41% |
| 2025-06-30 | 5.14 | 5.23 | 5.13 | 5.22 | +1.75% | 2.43 | 2.37% |
| 2025-06-27 | 5.17 | 5.17 | 5.11 | 5.13 | +0.20% | 1.42 | 1.41% |
| 2025-06-26 | 5.14 | 5.25 | 5.11 | 5.12 | -0.19% | 2.54 | 2.49% |
| 2025-06-25 | 5.02 | 5.15 | 5.02 | 5.13 | +1.99% | 2.68 | 2.67% |