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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.51 | 6.51 | 6.30 | 6.31 | -3.66% | 4.20 | 3.33% |
| 2026-02-12 | 6.30 | 6.68 | 6.21 | 6.55 | +3.31% | 7.29 | 5.69% |
| 2026-02-11 | 6.41 | 6.49 | 6.31 | 6.34 | -1.71% | 3.99 | 3.16% |
| 2026-02-10 | 6.64 | 6.66 | 6.34 | 6.45 | -2.86% | 5.00 | 3.92% |
| 2026-02-09 | 6.56 | 7.04 | 6.56 | 6.64 | +2.95% | 7.03 | 5.27% |
| 2026-02-06 | 6.49 | 6.66 | 6.42 | 6.45 | -1.68% | 3.85 | 2.99% |
| 2026-02-05 | 6.63 | 6.78 | 6.47 | 6.56 | -1.65% | 4.16 | 3.20% |
| 2026-02-04 | 6.65 | 6.78 | 6.56 | 6.67 | +0.91% | 4.85 | 3.69% |
| 2026-02-03 | 6.41 | 6.77 | 6.37 | 6.61 | +4.09% | 6.58 | 5.06% |
| 2026-02-02 | 6.43 | 6.62 | 6.35 | 6.35 | -2.91% | 5.14 | 4.04% |
| 2026-01-30 | 6.78 | 6.90 | 6.33 | 6.54 | -4.11% | 8.67 | 6.76% |
| 2026-01-29 | 6.75 | 7.10 | 6.75 | 6.82 | +0.44% | 7.21 | 5.29% |
| 2026-01-28 | 6.94 | 6.97 | 6.74 | 6.79 | -2.72% | 5.36 | 3.99% |
| 2026-01-27 | 6.76 | 7.11 | 6.54 | 6.98 | +2.50% | 9.01 | 6.70% |
| 2026-01-26 | 7.15 | 7.17 | 6.72 | 6.81 | -3.27% | 8.46 | 6.20% |
| 2026-01-23 | 6.71 | 7.14 | 6.66 | 7.04 | +5.71% | 9.26 | 6.74% |
| 2026-01-22 | 6.37 | 6.88 | 6.34 | 6.66 | +4.72% | 8.01 | 6.13% |
| 2026-01-21 | 6.35 | 6.48 | 6.32 | 6.36 | -0.93% | 3.91 | 3.10% |
| 2026-01-20 | 6.67 | 6.75 | 6.35 | 6.42 | -3.89% | 7.02 | 5.48% |
| 2026-01-19 | 6.61 | 6.71 | 6.40 | 6.68 | +0.30% | 9.56 | 7.40% |