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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.58 | 5.60 | 5.42 | 5.50 | -1.26% | 2.31 | 2.14% |
| 2025-11-18 | 5.60 | 5.66 | 5.50 | 5.57 | -0.54% | 2.37 | 2.16% |
| 2025-11-17 | 5.56 | 5.68 | 5.51 | 5.60 | +1.63% | 2.44 | 2.21% |
| 2025-11-14 | 5.56 | 5.61 | 5.51 | 5.51 | -1.25% | 1.55 | 1.42% |
| 2025-11-13 | 5.54 | 5.60 | 5.52 | 5.58 | +0.54% | 1.58 | 1.44% |
| 2025-11-12 | 5.63 | 5.64 | 5.48 | 5.55 | -1.77% | 2.24 | 2.05% |
| 2025-11-11 | 5.62 | 5.73 | 5.59 | 5.65 | +0.18% | 2.17 | 1.95% |
| 2025-11-10 | 5.68 | 5.69 | 5.58 | 5.64 | -0.70% | 3.03 | 2.74% |
| 2025-11-07 | 5.72 | 5.84 | 5.60 | 5.68 | +1.61% | 4.97 | 4.42% |
| 2025-11-06 | 5.62 | 5.67 | 5.57 | 5.59 | -0.53% | 3.39 | 3.07% |
| 2025-11-05 | 5.34 | 5.80 | 5.33 | 5.62 | +3.69% | 7.73 | 6.98% |
| 2025-11-04 | 5.31 | 5.58 | 5.28 | 5.42 | +1.88% | 4.27 | 3.98% |
| 2025-11-03 | 5.36 | 5.38 | 5.25 | 5.32 | +1.53% | 1.82 | 1.74% |
| 2025-10-31 | 5.23 | 5.31 | 5.22 | 5.24 | -2.06% | 1.97 | 1.90% |
| 2025-10-30 | 5.26 | 5.48 | 5.25 | 5.35 | +1.33% | 2.84 | 2.68% |
| 2025-10-29 | 5.25 | 5.28 | 5.20 | 5.28 | +0.38% | 1.35 | 1.31% |
| 2025-10-28 | 5.27 | 5.32 | 5.24 | 5.26 | -0.57% | 1.15 | 1.11% |
| 2025-10-27 | 5.24 | 5.33 | 5.23 | 5.29 | +1.15% | 1.48 | 1.42% |
| 2025-10-24 | 5.27 | 5.32 | 5.20 | 5.23 | -1.13% | 1.45 | 1.40% |
| 2025-10-23 | 5.28 | 5.30 | 5.21 | 5.29 | -0.19% | 1.67 | 1.61% |