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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.92 | 5.97 | 5.67 | 5.70 | -5.79% | 4.34 | 3.78% |
| 2026-03-20 | 6.29 | 6.35 | 6.05 | 6.05 | -3.82% | 3.82 | 3.14% |
| 2026-03-19 | 6.45 | 6.45 | 6.25 | 6.29 | -3.82% | 3.51 | 2.81% |
| 2026-03-18 | 6.50 | 6.56 | 6.38 | 6.54 | +0.46% | 3.33 | 2.61% |
| 2026-03-17 | 6.59 | 6.70 | 6.50 | 6.51 | -1.06% | 3.74 | 2.87% |
| 2026-03-16 | 6.76 | 6.79 | 6.40 | 6.58 | -3.24% | 5.77 | 4.45% |
| 2026-03-13 | 6.83 | 6.94 | 6.75 | 6.80 | -1.31% | 4.20 | 3.11% |
| 2026-03-12 | 7.06 | 7.07 | 6.77 | 6.89 | -2.68% | 7.06 | 5.20% |
| 2026-03-11 | 7.39 | 7.39 | 7.07 | 7.08 | -2.88% | 6.15 | 4.36% |
| 2026-03-10 | 7.25 | 7.50 | 7.25 | 7.29 | +0.83% | 5.59 | 3.87% |
| 2026-03-09 | 7.28 | 7.37 | 7.02 | 7.23 | -2.30% | 7.11 | 5.03% |
| 2026-03-06 | 7.20 | 7.67 | 7.16 | 7.40 | +2.07% | 9.10 | 6.20% |
| 2026-03-05 | 7.37 | 7.44 | 7.18 | 7.25 | -0.14% | 6.12 | 4.26% |
| 2026-03-04 | 7.05 | 7.47 | 7.00 | 7.26 | +0.97% | 9.16 | 6.35% |
| 2026-03-03 | 7.70 | 7.99 | 7.15 | 7.19 | -7.70% | 13.64 | 9.33% |
| 2026-03-02 | 7.95 | 8.26 | 7.71 | 7.79 | -0.64% | 15.60 | 9.98% |
| 2026-02-27 | 7.52 | 8.15 | 7.42 | 7.84 | +4.26% | 22.82 | 14.78% |
| 2026-02-26 | 6.85 | 7.52 | 6.76 | 7.52 | +9.94% | 14.26 | 9.97% |
| 2026-02-25 | 6.58 | 6.95 | 6.48 | 6.84 | +5.56% | 8.13 | 6.04% |
| 2026-02-24 | 6.36 | 6.55 | 6.33 | 6.48 | +2.69% | 3.93 | 3.07% |