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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.43 | 5.46 | 5.37 | 5.40 | -0.74% | 2.04 | 1.91% |
| 2025-09-15 | 5.55 | 5.55 | 5.38 | 5.44 | -2.16% | 3.77 | 3.52% |
| 2025-09-12 | 5.67 | 5.67 | 5.45 | 5.56 | -1.59% | 3.71 | 3.39% |
| 2025-09-11 | 5.65 | 5.65 | 5.65 | 5.65 | nan% | nan | nan% |
| 2025-09-10 | 5.59 | 5.82 | 5.56 | 5.65 | +1.07% | 7.39 | 6.63% |
| 2025-09-09 | 5.57 | 5.62 | 5.56 | 5.59 | +0.18% | 3.96 | 3.60% |
| 2025-09-08 | 5.56 | 5.59 | 5.53 | 5.58 | +0.36% | 4.30 | 3.92% |
| 2025-09-05 | 5.55 | 5.57 | 5.54 | 5.56 | +0.36% | 3.95 | 3.60% |
| 2025-09-04 | 5.56 | 5.57 | 5.53 | 5.54 | -0.36% | 3.86 | 3.53% |
| 2025-09-03 | 5.57 | 5.59 | 5.55 | 5.56 | -0.36% | 3.01 | 2.74% |
| 2025-09-02 | 5.57 | 5.59 | 5.55 | 5.58 | +0.18% | 3.93 | 3.58% |
| 2025-09-01 | 5.57 | 5.58 | 5.55 | 5.57 | 0.00% | 1.84 | 1.68% |
| 2025-08-29 | 5.57 | 5.59 | 5.55 | 5.57 | 0.00% | 2.44 | 2.22% |
| 2025-08-28 | 5.58 | 5.60 | 5.55 | 5.57 | 0.00% | 3.20 | 2.92% |
| 2025-08-27 | 5.64 | 5.65 | 5.57 | 5.57 | -1.24% | 4.51 | 4.09% |
| 2025-08-26 | 5.66 | 5.69 | 5.63 | 5.64 | -0.53% | 2.93 | 2.63% |
| 2025-08-25 | 5.62 | 5.71 | 5.61 | 5.67 | +0.71% | 4.05 | 3.62% |
| 2025-08-22 | 5.62 | 5.63 | 5.60 | 5.63 | 0.00% | 2.18 | 1.97% |
| 2025-08-21 | 5.62 | 5.66 | 5.61 | 5.63 | 0.00% | 2.49 | 2.24% |
| 2025-08-20 | 5.60 | 5.63 | 5.59 | 5.63 | +0.72% | 2.42 | 2.19% |