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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.08 | 6.08 | 5.92 | 5.99 | -0.50% | 2.12 | 1.79% |
| 2026-04-20 | 5.91 | 6.09 | 5.89 | 6.02 | +1.86% | 3.00 | 2.53% |
| 2026-04-17 | 5.90 | 5.93 | 5.82 | 5.91 | +0.34% | 2.05 | 1.77% |
| 2026-04-16 | 5.84 | 5.91 | 5.84 | 5.89 | +0.68% | 2.11 | 1.82% |
| 2026-04-15 | 5.88 | 5.99 | 5.83 | 5.85 | -0.51% | 2.67 | 2.29% |
| 2026-04-14 | 5.88 | 5.91 | 5.76 | 5.88 | +0.34% | 2.13 | 1.85% |
| 2026-04-13 | 5.80 | 5.88 | 5.75 | 5.86 | +0.34% | 1.69 | 1.47% |
| 2026-04-10 | 5.85 | 5.99 | 5.84 | 5.84 | +0.34% | 2.29 | 1.97% |
| 2026-04-09 | 5.90 | 5.92 | 5.81 | 5.82 | -2.51% | 1.91 | 1.65% |
| 2026-04-08 | 5.85 | 5.97 | 5.85 | 5.97 | +4.01% | 2.23 | 1.90% |
| 2026-04-07 | 5.71 | 5.77 | 5.68 | 5.74 | +0.53% | 1.52 | 1.35% |
| 2026-04-03 | 5.88 | 5.92 | 5.71 | 5.71 | -2.89% | 1.96 | 1.72% |
| 2026-04-02 | 5.98 | 6.02 | 5.83 | 5.88 | -2.33% | 2.31 | 1.98% |
| 2026-04-01 | 6.11 | 6.12 | 5.97 | 6.02 | +0.17% | 2.26 | 1.90% |
| 2026-03-31 | 6.04 | 6.22 | 5.99 | 6.01 | -0.50% | 3.11 | 2.58% |
| 2026-03-30 | 5.86 | 6.15 | 5.82 | 6.04 | +1.85% | 3.10 | 2.62% |
| 2026-03-27 | 5.80 | 5.99 | 5.76 | 5.93 | +1.02% | 2.12 | 1.82% |
| 2026-03-26 | 6.00 | 6.01 | 5.85 | 5.87 | -2.17% | 2.48 | 2.13% |
| 2026-03-25 | 5.99 | 6.05 | 5.93 | 6.00 | +0.67% | 3.09 | 2.61% |
| 2026-03-24 | 5.82 | 5.96 | 5.74 | 5.96 | +4.56% | 3.30 | 2.87% |