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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.00 | 5.04 | 5.00 | 5.03 | +0.60% | 0.97 | 0.98% |
| 2025-06-23 | 4.98 | 5.02 | 4.95 | 5.00 | +0.40% | 0.79 | 0.80% |
| 2025-06-20 | 5.00 | 5.02 | 4.97 | 4.98 | -0.40% | 0.84 | 0.86% |
| 2025-06-19 | 5.04 | 5.06 | 4.98 | 5.00 | -1.19% | 1.24 | 1.25% |
| 2025-06-18 | 5.10 | 5.11 | 5.04 | 5.06 | -0.59% | 0.94 | 0.94% |
| 2025-06-17 | 5.12 | 5.14 | 5.07 | 5.09 | -0.59% | 1.08 | 1.08% |
| 2025-06-16 | 5.01 | 5.13 | 4.99 | 5.12 | +1.99% | 1.97 | 1.96% |
| 2025-06-13 | 5.06 | 5.14 | 5.01 | 5.02 | -0.99% | 2.58 | 2.59% |
| 2025-06-12 | 5.03 | 5.09 | 5.00 | 5.07 | +0.80% | 1.42 | 1.43% |
| 2025-06-11 | 5.02 | 5.05 | 5.01 | 5.03 | +0.20% | 0.90 | 0.90% |
| 2025-06-10 | 5.06 | 5.08 | 4.99 | 5.02 | -0.79% | 1.50 | 1.51% |
| 2025-06-09 | 5.05 | 5.08 | 5.04 | 5.06 | +0.40% | 1.04 | 1.04% |
| 2025-06-06 | 5.07 | 5.08 | 5.03 | 5.04 | -0.59% | 1.11 | 1.11% |
| 2025-06-05 | 5.10 | 5.10 | 5.04 | 5.07 | -0.39% | 0.78 | 0.78% |
| 2025-06-04 | 5.04 | 5.13 | 5.03 | 5.09 | +0.99% | 1.14 | 1.14% |
| 2025-06-03 | 5.03 | 5.06 | 4.99 | 5.04 | -0.20% | 0.98 | 0.99% |
| 2025-05-30 | 5.10 | 5.10 | 5.05 | 5.05 | -0.98% | 0.87 | 0.87% |
| 2025-05-29 | 5.08 | 5.11 | 5.06 | 5.10 | +0.39% | 0.86 | 0.86% |
| 2025-05-28 | 5.14 | 5.15 | 5.06 | 5.08 | -1.35% | 0.74 | 0.73% |
| 2025-05-27 | 5.11 | 5.15 | 5.06 | 5.15 | +0.98% | 0.79 | 0.78% |