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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.10 | 7.15 | 6.61 | 6.66 | -4.99% | 10.78 | 8.00% |
| 2026-01-15 | 6.98 | 7.70 | 6.91 | 7.01 | -0.43% | 11.76 | 8.26% |
| 2026-01-14 | 7.21 | 7.39 | 6.91 | 7.04 | -2.49% | 13.42 | 9.60% |
| 2026-01-13 | 7.10 | 7.68 | 6.99 | 7.22 | +2.27% | 19.92 | 13.84% |
| 2026-01-12 | 6.70 | 7.14 | 6.70 | 7.06 | +8.78% | 17.00 | 12.25% |
| 2026-01-09 | 6.34 | 6.75 | 6.33 | 6.49 | +2.20% | 9.48 | 7.36% |
| 2026-01-08 | 6.06 | 6.43 | 6.06 | 6.35 | +4.10% | 7.66 | 6.20% |
| 2026-01-07 | 6.15 | 6.21 | 6.04 | 6.10 | -1.45% | 4.89 | 4.06% |
| 2026-01-06 | 5.82 | 6.26 | 5.77 | 6.19 | +5.99% | 7.42 | 6.24% |
| 2026-01-05 | 5.94 | 5.97 | 5.78 | 5.84 | 0.00% | 4.29 | 3.71% |
| 2025-12-31 | 5.84 | 5.92 | 5.76 | 5.84 | -0.34% | 3.28 | 2.85% |
| 2025-12-30 | 5.98 | 5.98 | 5.83 | 5.86 | -2.33% | 4.26 | 3.67% |
| 2025-12-29 | 6.06 | 6.12 | 5.98 | 6.00 | 0.00% | 5.83 | 4.89% |
| 2025-12-26 | 5.81 | 6.30 | 5.81 | 6.00 | +3.27% | 11.52 | 9.66% |
| 2025-12-25 | 5.50 | 6.02 | 5.48 | 5.81 | +5.83% | 9.14 | 8.03% |
| 2025-12-24 | 5.35 | 5.58 | 5.30 | 5.49 | +2.43% | 3.93 | 3.65% |
| 2025-12-23 | 5.50 | 5.52 | 5.34 | 5.36 | -2.90% | 2.95 | 2.77% |
| 2025-12-22 | 5.54 | 5.69 | 5.50 | 5.52 | -0.18% | 3.36 | 3.06% |
| 2025-12-19 | 5.45 | 5.56 | 5.43 | 5.53 | +1.47% | 2.93 | 2.69% |
| 2025-12-18 | 5.45 | 5.52 | 5.42 | 5.45 | -0.73% | 2.79 | 2.59% |