中信特钢 (000708) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	14.12	13.89	-0.21	-1.49%	13.82	14.16	154942	21619	0.31%
2026-08-06	14.18	14.10	-0.06	-0.42%	14.05	14.38	140236	19854	0.28%
2026-08-05	14.31	14.16	-0.17	-1.19%	14.08	14.37	152677	21628	0.30%
2026-08-04	14.67	14.33	-0.36	-2.45%	14.25	14.70	160386	23056	0.32%
2026-08-03	14.91	14.69	-0.29	-1.94%	14.60	15.05	166735	24706	0.33%
2026-07-31	14.86	14.98	-0.01	-0.07%	14.77	15.05	131945	19643	0.26%
2026-07-30	14.74	14.99	0.24	1.63%	14.67	15.05	149698	22334	0.30%
2026-07-29	14.49	14.75	0.33	2.29%	14.42	14.78	133697	19630	0.26%
2026-07-28	14.18	14.42	0.21	1.48%	14.11	14.45	100459	14364	0.20%
2026-07-27	14.25	14.21	-0.05	-0.35%	14.12	14.37	139037	19812	0.28%
2026-07-24	14.34	14.26	-0.07	-0.49%	14.21	14.44	118582	16955	0.23%
2026-07-23	13.89	14.33	0.40	2.87%	13.80	14.38	153527	21784	0.30%
2026-07-22	13.80	13.93	0.15	1.09%	13.60	13.95	137626	18989	0.27%
2026-07-21	13.86	13.78	-0.08	-0.58%	13.70	14.09	191063	26535	0.38%
2026-07-20	13.42	13.86	0.47	3.51%	13.42	13.90	209718	28761	0.42%
2026-07-17	13.56	13.39	-0.17	-1.25%	13.38	13.67	148293	20082	0.29%
2026-07-16	13.70	13.56	-0.17	-1.24%	13.38	13.82	150257	20361	0.30%
2026-07-15	13.30	13.73	0.45	3.39%	13.21	13.85	168234	23012	0.33%
2026-07-14	12.99	13.28	0.34	2.63%	12.86	13.33	140927	18448	0.28%
2026-07-13	12.81	12.94	0.14	1.09%	12.70	13.05	143703	18572	0.28%
2026-07-10	12.69	12.80	0.12	0.95%	12.54	12.94	119889	15277	0.24%
2026-07-09	12.86	12.68	-0.18	-1.40%	12.54	12.90	153351	19435	0.30%
2026-07-08	12.88	12.86	-0.02	-0.16%	12.73	13.04	152850	19675	0.30%
2026-07-07	13.56	12.88	-0.62	-4.59%	12.84	13.58	196364	25629	0.39%
2026-07-06	13.30	13.50	0.38	2.90%	13.13	13.56	165303	22160	0.33%
2026-07-03	12.96	13.12	0.25	1.94%	12.88	13.23	128712	16875	0.26%
2026-07-02	12.71	12.87	0.11	0.86%	12.68	12.96	146494	18821	0.29%
2026-07-01	12.55	12.76	0.14	1.11%	12.45	13.07	150040	19181	0.30%
2026-06-30	12.92	12.62	-0.35	-2.70%	12.47	13.00	187708	23696	0.37%
2026-06-29	12.90	12.97	0.02	0.15%	12.69	13.22	167414	21683	0.33%
2026-06-26	13.29	12.95	-0.39	-2.92%	12.95	13.33	121286	15843	0.24%
2026-06-25	13.18	13.34	0.06	0.45%	13.00	13.48	150111	19903	0.30%
2026-06-24	13.36	13.28	-0.10	-0.75%	13.05	13.45	148206	19620	0.29%
2026-06-23	13.65	13.38	-0.28	-2.05%	13.30	14.14	248599	34051	0.49%
2026-06-22	13.46	13.66	0.13	0.96%	13.36	13.80	146376	19936	0.29%
2026-06-18	13.67	13.53	-0.08	-0.59%	13.31	13.78	143929	19526	0.29%
2026-06-17	13.82	13.61	-0.20	-1.45%	13.58	13.99	142250	19581	0.28%
2026-06-16	14.06	13.81	-0.27	-1.92%	13.80	14.07	159795	22228	0.32%
2026-06-15	14.22	14.08	0.01	0.07%	13.76	14.22	249641	34905	0.49%
2026-06-12	13.93	14.07	0.24	1.74%	13.67	14.16	293903	41079	0.58%
2026-06-11	13.52	13.83	0.23	1.69%	13.50	13.93	181724	24978	0.36%
2026-06-10	13.41	13.60	0.10	0.74%	13.33	13.67	152709	20652	0.30%
2026-06-09	13.33	13.50	0.21	1.58%	13.15	13.52	136833	18245	0.27%
2026-06-08	13.53	13.29	-0.28	-2.06%	13.14	13.60	123569	16468	0.24%
2026-06-05	13.66	13.57	-0.09	-0.66%	13.51	13.84	107128	14653	0.21%
2026-06-04	13.66	13.66	-0.04	-0.29%	13.34	13.78	153190	20794	0.30%
2026-06-03	13.96	13.70	-0.24	-1.72%	13.56	13.96	177878	24376	0.35%
2026-06-02	14.08	13.94	-0.14	-0.99%	13.84	14.31	127689	17876	0.25%
2026-06-01	14.00	14.08	-0.06	-0.42%	13.32	14.09	212696	29396	0.42%
2026-05-29	14.03	14.14	0.11	0.78%	14.03	14.43	203277	28952	0.40%
2026-05-28	14.22	14.03	-0.20	-1.41%	13.97	14.36	150234	21256	0.30%
2026-05-27	14.50	14.23	-0.32	-2.20%	14.10	14.67	144552	20651	0.29%
2026-05-26	13.93	14.55	0.61	4.38%	13.85	14.64	239432	34416	0.47%
2026-05-25	14.26	13.94	-0.30	-2.11%	13.90	14.36	113883	16014	0.23%
2026-05-22	14.15	14.24	0.19	1.35%	13.92	14.25	122350	17323	0.24%
2026-05-21	14.34	14.05	-0.12	-0.85%	14.05	14.44	109059	15551	0.22%
2026-05-20	14.66	14.62	-0.04	-0.27%	14.47	14.78	116658	17057	0.23%
2026-05-19	14.70	14.66	0.04	0.27%	14.52	14.85	91724	13445	0.18%
2026-05-18	14.75	14.62	-0.09	-0.61%	14.35	14.75	174913	25359	0.35%
2026-05-15	15.05	14.71	-0.40	-2.65%	14.65	15.09	168893	24985	0.33%
2026-05-14	15.20	15.11	-0.05	-0.33%	15.08	15.34	143101	21770	0.28%
2026-05-13	15.51	15.16	-0.36	-2.32%	15.01	15.53	198629	30206	0.39%
2026-05-12	15.68	15.52	-0.12	-0.77%	15.39	15.83	179530	27889	0.36%
2026-05-11	15.64	15.64	0.05	0.32%	15.31	15.86	189751	29618	0.38%
2026-05-08	15.35	15.59	0.17	1.10%	15.32	15.62	147862	22838	0.29%
2026-05-07	15.44	15.42	-0.07	-0.45%	15.22	15.56	146011	22437	0.29%
2026-05-06	15.16	15.49	0.24	1.57%	15.15	15.58	246968	37968	0.49%
2026-04-30	15.48	15.25	-0.23	-1.49%	15.22	15.51	121002	18556	0.24%