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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.08 | 5.10 | 5.05 | 5.10 | +0.59% | 0.61 | 0.60% |
| 2025-05-23 | 5.12 | 5.16 | 5.06 | 5.07 | -0.78% | 0.94 | 0.93% |
| 2025-05-22 | 5.17 | 5.18 | 5.10 | 5.11 | -0.97% | 1.03 | 1.02% |
| 2025-05-21 | 5.18 | 5.20 | 5.15 | 5.16 | -0.77% | 1.07 | 1.04% |
| 2025-05-20 | 5.22 | 5.23 | 5.16 | 5.20 | -0.38% | 1.23 | 1.20% |
| 2025-05-19 | 5.20 | 5.23 | 5.14 | 5.22 | +0.38% | 1.03 | 1.00% |
| 2025-05-16 | 5.22 | 5.28 | 5.18 | 5.20 | -0.38% | 1.19 | 1.16% |
| 2025-05-15 | 5.27 | 5.28 | 5.21 | 5.22 | -1.13% | 1.03 | 0.99% |
| 2025-05-14 | 5.31 | 5.33 | 5.23 | 5.28 | -0.75% | 1.71 | 1.64% |
| 2025-05-13 | 5.45 | 5.47 | 5.29 | 5.32 | -1.66% | 2.30 | 2.17% |
| 2025-05-12 | 5.20 | 5.43 | 5.20 | 5.41 | +4.42% | 4.04 | 3.81% |
| 2025-05-09 | 5.30 | 5.30 | 5.17 | 5.18 | -2.07% | 1.79 | 1.73% |
| 2025-05-08 | 5.24 | 5.30 | 5.16 | 5.29 | +1.14% | 2.52 | 2.43% |
| 2025-05-07 | 5.10 | 5.29 | 5.06 | 5.23 | +3.35% | 3.06 | 2.99% |
| 2025-05-06 | 4.96 | 5.07 | 4.96 | 5.06 | +1.80% | 1.83 | 1.83% |