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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.52 | 5.57 | 5.41 | 5.49 | -0.18% | 3.43 | 3.18% |
| 2025-12-16 | 5.72 | 5.75 | 5.49 | 5.50 | -3.85% | 7.77 | 7.05% |
| 2025-12-15 | 5.25 | 5.72 | 5.25 | 5.72 | +10.00% | 9.06 | 8.18% |
| 2025-12-12 | 5.15 | 5.22 | 5.12 | 5.20 | +1.17% | 2.15 | 2.11% |
| 2025-12-11 | 5.23 | 5.23 | 5.13 | 5.14 | -1.34% | 1.27 | 1.25% |
| 2025-12-10 | 5.21 | 5.23 | 5.17 | 5.21 | 0.00% | 0.89 | 0.87% |
| 2025-12-09 | 5.25 | 5.28 | 5.20 | 5.21 | -0.76% | 1.26 | 1.22% |
| 2025-12-08 | 5.27 | 5.31 | 5.24 | 5.25 | -0.19% | 1.54 | 1.48% |
| 2025-12-05 | 5.19 | 5.26 | 5.17 | 5.26 | +1.35% | 1.12 | 1.08% |
| 2025-12-04 | 5.25 | 5.27 | 5.17 | 5.19 | -1.33% | 1.40 | 1.36% |
| 2025-12-03 | 5.33 | 5.33 | 5.25 | 5.26 | -1.13% | 1.25 | 1.20% |
| 2025-12-02 | 5.35 | 5.37 | 5.30 | 5.32 | -0.93% | 1.08 | 1.03% |
| 2025-12-01 | 5.36 | 5.48 | 5.33 | 5.37 | +1.13% | 2.14 | 2.00% |
| 2025-11-28 | 5.25 | 5.32 | 5.25 | 5.31 | +0.76% | 1.08 | 1.03% |
| 2025-11-27 | 5.27 | 5.34 | 5.25 | 5.27 | -0.38% | 1.20 | 1.16% |
| 2025-11-26 | 5.33 | 5.36 | 5.26 | 5.29 | -0.75% | 1.58 | 1.51% |
| 2025-11-25 | 5.33 | 5.41 | 5.30 | 5.33 | -0.19% | 1.62 | 1.53% |
| 2025-11-24 | 5.25 | 5.36 | 5.24 | 5.34 | +1.71% | 1.75 | 1.67% |
| 2025-11-21 | 5.48 | 5.48 | 5.25 | 5.25 | -4.55% | 2.65 | 2.52% |
| 2025-11-20 | 5.50 | 5.54 | 5.41 | 5.50 | 0.00% | 1.95 | 1.80% |