抚顺特钢(600399)股票行情 抚顺特钢股票行情 600399股票行情_爱股网
抚顺特钢(600399)股票行情
抚顺特钢(600399)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.27 | 5.23 | -0.06 | -1.13% | 5.20 | 5.32 | 276458 | 14505.62 | 1.40% |
| 2025-10-23 | 5.28 | 5.29 | -0.01 | -0.19% | 5.21 | 5.30 | 317902 | 16716.11 | 1.61% |
| 2025-10-22 | 5.20 | 5.30 | 0.10 | 1.92% | 5.19 | 5.49 | 508063 | 27219.09 | 2.58% |
| 2025-10-21 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.22 | 171271 | 8899.26 | 0.87% |
| 2025-10-20 | 5.15 | 5.16 | 0.03 | 0.58% | 5.13 | 5.18 | 207686 | 10709.67 | 1.05% |
| 2025-10-17 | 5.23 | 5.13 | -0.09 | -1.72% | 5.12 | 5.28 | 290620 | 15094.73 | 1.47% |
| 2025-10-16 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.33 | 301020 | 15800.15 | 1.53% |
| 2025-10-15 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 257385 | 13690.25 | 1.31% |
| 2025-10-14 | 5.40 | 5.32 | -0.07 | -1.30% | 5.32 | 5.45 | 364128 | 19604.13 | 1.85% |
| 2025-10-13 | 5.29 | 5.39 | 0.00 | 0.00% | 5.25 | 5.40 | 342611 | 18307.65 | 1.74% |
| 2025-10-10 | 5.34 | 5.39 | 0.04 | 0.75% | 5.29 | 5.41 | 423300 | 22712.43 | 2.15% |
| 2025-10-09 | 5.28 | 5.35 | 0.09 | 1.71% | 5.27 | 5.36 | 349462 | 18597.81 | 1.77% |
| 2025-09-30 | 5.26 | 5.26 | -0.01 | -0.19% | 5.25 | 5.32 | 251497 | 13271.28 | 1.28% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.18 | 5.28 | 229331 | 12017.65 | 1.16% |
| 2025-09-26 | 5.23 | 5.26 | -0.01 | -0.19% | 5.23 | 5.32 | 238996 | 12629.42 | 1.21% |
| 2025-09-25 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 233595 | 12340.05 | 1.18% |
| 2025-09-24 | 5.23 | 5.25 | -0.02 | -0.38% | 5.21 | 5.26 | 195581 | 10243.99 | 0.99% |
| 2025-09-23 | 5.25 | 5.27 | 0.03 | 0.57% | 5.10 | 5.27 | 379071 | 19628.21 | 1.92% |
| 2025-09-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.18 | 5.31 | 278869 | 14564.28 | 1.41% |
| 2025-09-19 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.35 | 241926 | 12807.18 | 1.23% |
| 2025-09-18 | 5.41 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 474098 | 25369.98 | 2.40% |
| 2025-09-17 | 5.41 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 317866 | 17165.57 | 1.61% |
| 2025-09-16 | 5.43 | 5.40 | -0.04 | -0.74% | 5.37 | 5.46 | 377298 | 20357.81 | 1.91% |
| 2025-09-15 | 5.55 | 5.44 | -0.12 | -2.16% | 5.38 | 5.55 | 694114 | 37712.82 | 3.52% |
| 2025-09-12 | 5.67 | 5.56 | -0.09 | -1.59% | 5.45 | 5.67 | 667700 | 37115.06 | 3.39% |
| 2025-09-10 | 5.59 | 5.65 | 0.06 | 1.07% | 5.56 | 5.82 | 1306661 | 73888.20 | 6.63% |
| 2025-09-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.62 | 710156 | 39648.73 | 3.60% |
| 2025-09-08 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.59 | 772824 | 42969.91 | 3.92% |
| 2025-09-05 | 5.55 | 5.56 | 0.02 | 0.36% | 5.54 | 5.57 | 710512 | 39483.13 | 3.60% |
| 2025-09-04 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.57 | 695815 | 38598.34 | 3.53% |
| 2025-09-03 | 5.57 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 541267 | 30117.30 | 2.74% |
| 2025-09-02 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.59 | 705068 | 39255.91 | 3.58% |
| 2025-09-01 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.58 | 330844 | 18386.32 | 1.68% |
| 2025-08-29 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.59 | 437255 | 24359.66 | 2.22% |
| 2025-08-28 | 5.58 | 5.57 | 0.00 | 0.00% | 5.55 | 5.60 | 575558 | 32047.11 | 2.92% |
| 2025-08-27 | 5.64 | 5.57 | -0.07 | -1.24% | 5.57 | 5.65 | 805869 | 45127.02 | 4.09% |
| 2025-08-26 | 5.66 | 5.64 | -0.03 | -0.53% | 5.63 | 5.69 | 518033 | 29304.49 | 2.63% |
| 2025-08-25 | 5.62 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 714809 | 40498.23 | 3.62% |
| 2025-08-22 | 5.62 | 5.63 | 0.00 | 0.00% | 5.60 | 5.63 | 389250 | 21840.72 | 1.97% |
| 2025-08-21 | 5.62 | 5.63 | 0.00 | 0.00% | 5.61 | 5.66 | 441890 | 24883.52 | 2.24% |
| 2025-08-20 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.63 | 431794 | 24234.60 | 2.19% |
| 2025-08-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.58 | 5.64 | 523292 | 29343.31 | 2.65% |
| 2025-08-18 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.63 | 628265 | 35226.57 | 3.19% |
| 2025-08-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.57 | 5.60 | 390673 | 21834.59 | 1.98% |
| 2025-08-14 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.62 | 620742 | 34721.11 | 3.15% |
| 2025-08-13 | 5.62 | 5.62 | -0.01 | -0.18% | 5.61 | 5.67 | 410242 | 23087.28 | 2.08% |
| 2025-08-12 | 5.68 | 5.63 | -0.06 | -1.05% | 5.60 | 5.68 | 409636 | 23049.46 | 2.08% |
| 2025-08-11 | 5.61 | 5.69 | 0.06 | 1.07% | 5.60 | 5.77 | 647852 | 36789.30 | 3.29% |
| 2025-08-08 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.75 | 860605 | 48474.36 | 4.36% |
| 2025-08-07 | 5.69 | 5.59 | -0.10 | -1.76% | 5.57 | 5.69 | 819290 | 45843.12 | 4.15% |
| 2025-08-06 | 5.61 | 5.69 | 0.07 | 1.25% | 5.59 | 5.71 | 589315 | 33258.52 | 2.99% |
| 2025-08-05 | 5.62 | 5.62 | 0.00 | 0.00% | 5.60 | 5.66 | 320400 | 18020.08 | 1.62% |
| 2025-08-04 | 5.58 | 5.62 | 0.02 | 0.36% | 5.56 | 5.63 | 344885 | 19314.10 | 1.75% |
| 2025-08-01 | 5.62 | 5.60 | -0.03 | -0.53% | 5.58 | 5.65 | 379359 | 21246.58 | 1.92% |
| 2025-07-31 | 5.71 | 5.63 | -0.12 | -2.09% | 5.60 | 5.72 | 581907 | 32829.85 | 2.95% |
| 2025-07-30 | 5.75 | 5.75 | -0.02 | -0.35% | 5.70 | 5.90 | 660093 | 38276.58 | 3.35% |
| 2025-07-29 | 5.69 | 5.77 | 0.06 | 1.05% | 5.67 | 5.78 | 570408 | 32619.18 | 2.89% |
| 2025-07-28 | 5.84 | 5.71 | -0.26 | -4.36% | 5.68 | 5.88 | 1127484 | 64856.54 | 5.72% |
| 2025-07-25 | 6.00 | 5.97 | -0.01 | -0.17% | 5.90 | 6.03 | 588892 | 35169.49 | 2.99% |
| 2025-07-24 | 5.77 | 5.98 | 0.13 | 2.22% | 5.77 | 5.98 | 788396 | 46503.48 | 4.00% |
| 2025-07-23 | 6.08 | 5.85 | -0.13 | -2.17% | 5.85 | 6.11 | 1099256 | 65604.36 | 5.57% |
| 2025-07-22 | 5.82 | 5.98 | 0.16 | 2.75% | 5.77 | 6.09 | 1544293 | 91867.96 | 7.83% |
| 2025-07-21 | 5.65 | 5.82 | 0.24 | 4.30% | 5.63 | 6.14 | 2055439 | 121647.02 | 10.42% |
| 2025-07-18 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.70 | 542280 | 30406.15 | 2.75% |
| 2025-07-17 | 5.67 | 5.57 | -0.10 | -1.76% | 5.54 | 5.71 | 880088 | 49250.50 | 4.46% |
| 2025-07-16 | 5.53 | 5.67 | 0.14 | 2.53% | 5.50 | 5.68 | 780892 | 43660.80 | 3.96% |
| 2025-07-15 | 5.52 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 682718 | 37522.14 | 3.46% |
| 2025-07-14 | 5.71 | 5.57 | -0.23 | -3.97% | 5.53 | 5.75 | 1376640 | 77118.04 | 6.98% |
| 2025-07-11 | 5.27 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 1821392 | 101640.94 | 9.24% |
| 2025-07-10 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.33 | 505551 | 26575.50 | 2.56% |
| 2025-07-09 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.27 | 328716 | 17130.71 | 1.67% |
| 2025-07-08 | 5.15 | 5.24 | 0.08 | 1.55% | 5.14 | 5.27 | 437401 | 22817.17 | 2.22% |
| 2025-07-07 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 274599 | 14176.57 | 1.39% |
| 2025-07-04 | 5.21 | 5.18 | -0.04 | -0.77% | 5.18 | 5.30 | 461346 | 24152.83 | 2.34% |
| 2025-07-03 | 5.29 | 5.22 | -0.11 | -2.06% | 5.19 | 5.30 | 523867 | 27406.70 | 2.66% |
| 2025-07-02 | 5.22 | 5.33 | 0.11 | 2.11% | 5.17 | 5.40 | 828456 | 43959.19 | 4.20% |
| 2025-07-01 | 5.24 | 5.22 | 0.00 | 0.00% | 5.19 | 5.25 | 277836 | 14493.41 | 1.41% |
| 2025-06-30 | 5.14 | 5.22 | 0.09 | 1.75% | 5.13 | 5.23 | 466757 | 24257.70 | 2.37% |
| 2025-06-27 | 5.17 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 277440 | 14231.70 | 1.41% |
| 2025-06-26 | 5.14 | 5.12 | -0.01 | -0.19% | 5.11 | 5.25 | 490732 | 25399.41 | 2.49% |
上证大盘股票行情在线 K线走势图
抚顺特钢(600399)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
