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
2026-05-06	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%
2026-04-29	15.39	15.48	0.10	0.65%	15.25	15.68	127227	19691	0.25%
2026-04-28	15.25	15.38	0.14	0.92%	15.18	15.42	113833	17431	0.23%
2026-04-27	15.51	15.24	-0.23	-1.49%	15.23	15.75	135006	20832	0.27%
2026-04-24	15.65	15.47	-0.24	-1.53%	15.25	15.72	152811	23691	0.30%
2026-04-23	16.31	15.71	-0.67	-4.09%	15.50	16.37	214251	33849	0.42%
2026-04-22	16.64	16.38	-0.26	-1.56%	16.37	16.74	95921	15840	0.19%
2026-04-21	16.86	16.64	-0.21	-1.25%	16.61	16.96	105234	17565	0.21%
2026-04-20	16.83	16.85	0.11	0.66%	16.60	16.89	92891	15610	0.18%
2026-04-17	16.81	16.74	-0.10	-0.59%	16.62	16.85	75896	12696	0.15%
2026-04-16	16.61	16.84	0.25	1.51%	16.54	16.86	81212	13574	0.16%
2026-04-15	16.74	16.59	-0.15	-0.90%	16.56	16.94	105298	17570	0.21%
2026-04-14	17.09	16.74	-0.26	-1.53%	16.63	17.16	112018	18867	0.22%
2026-04-13	16.90	17.00	0.01	0.06%	16.82	17.10	100417	17036	0.20%
2026-04-10	16.94	16.99	0.08	0.47%	16.74	17.13	122163	20788	0.24%
2026-04-09	16.60	16.91	0.24	1.44%	16.50	17.15	149312	25316	0.30%
2026-04-08	16.19	16.67	0.58	3.60%	16.12	16.73	155516	25671	0.31%
2026-04-07	16.61	16.09	-0.52	-3.13%	15.97	16.64	160840	25928	0.32%
2026-04-03	16.38	16.61	0.25	1.53%	16.33	16.86	134051	22317	0.27%
2026-04-02	16.47	16.36	-0.19	-1.15%	16.30	16.66	96820	15915	0.19%
2026-04-01	16.44	16.55	0.21	1.29%	16.38	16.82	144166	23949	0.29%
2026-03-31	16.59	16.34	-0.26	-1.57%	16.17	16.65	114002	18663	0.23%
2026-03-30	16.41	16.60	0.18	1.10%	16.20	16.65	126173	20776	0.25%
2026-03-27	16.20	16.42	0.11	0.67%	16.06	16.47	88634	14460	0.18%
2026-03-26	16.29	16.31	0.03	0.18%	16.17	16.50	121086	19782	0.24%
2026-03-25	16.17	16.28	0.29	1.81%	15.94	16.31	117065	18965	0.23%
2026-03-24	15.88	15.99	0.34	2.17%	15.55	16.05	170476	26944	0.34%
2026-03-23	15.70	15.65	-0.26	-1.63%	15.56	16.00	208447	32867	0.41%
2026-03-20	16.09	15.91	-0.15	-0.93%	15.87	16.29	159922	25672	0.32%
2026-03-19	16.52	16.06	-0.62	-3.72%	15.99	16.56	193527	31346	0.38%
2026-03-18	16.65	16.68	0.16	0.97%	16.32	16.77	154571	25576	0.31%
2026-03-17	16.71	16.52	0.22	1.35%	16.50	16.96	266828	44518	0.53%
2026-03-16	17.38	16.30	-1.08	-6.21%	16.21	17.50	272872	44986	0.54%
2026-03-13	17.42	17.38	-0.16	-0.91%	17.34	17.85	162160	28532	0.32%
2026-03-12	17.57	17.54	-0.01	-0.06%	17.35	17.75	129749	22753	0.26%
2026-03-11	17.35	17.55	0.14	0.80%	17.30	17.60	117519	20527	0.23%
2026-03-10	17.38	17.41	-0.01	-0.06%	17.16	17.60	132460	23028	0.26%
2026-03-09	17.50	17.42	-0.23	-1.30%	17.12	17.63	177692	30908	0.35%
2026-03-06	17.59	17.65	0.05	0.28%	17.36	17.85	123718	21808	0.25%
2026-03-05	17.80	17.60	0.14	0.80%	17.46	17.84	154795	27235	0.31%
2026-03-04	17.45	17.46	-0.26	-1.47%	17.31	17.95	244166	42805	0.48%
2026-03-03	17.71	17.72	-0.02	-0.11%	17.44	18.09	281533	49980	0.56%
2026-03-02	17.85	17.74	-0.29	-1.61%	17.35	17.88	307407	54123	0.61%
2026-02-27	17.30	18.03	0.70	4.04%	17.08	18.34	346530	62014	0.69%
2026-02-26	16.40	17.33	0.90	5.48%	16.31	17.50	335370	57350	0.66%
2026-02-25	15.92	16.43	0.52	3.27%	15.88	16.62	176597	29010	0.35%
2026-02-24	15.54	15.91	0.43	2.78%	15.54	15.98	126019	20009	0.25%
2026-02-13	15.90	15.48	-0.42	-2.64%	15.44	15.90	109896	17177	0.22%
2026-02-12	16.08	15.90	-0.18	-1.12%	15.88	16.35	104137	16694	0.21%
2026-02-11	15.71	16.08	0.29	1.84%	15.71	16.11	127638	20417	0.25%
2026-02-10	15.50	15.79	0.25	1.61%	15.43	15.85	122194	19179	0.24%
2026-02-09	15.28	15.54	0.40	2.64%	15.25	15.56	136078	20995	0.27%
2026-02-06	15.18	15.14	-0.16	-1.05%	15.12	15.40	103268	15763	0.20%
2026-02-05	15.38	15.30	-0.16	-1.03%	15.17	15.62	153586	23605	0.30%
2026-02-04	15.09	15.46	0.44	2.93%	15.05	15.55	185602	28573	0.37%
2026-02-03	14.97	15.02	0.24	1.62%	14.77	15.10	287045	42870	0.57%
2026-02-02	16.13	14.78	-1.64	-9.99%	14.78	16.13	449210	68456	0.89%
2026-01-30	15.89	16.42	0.52	3.27%	15.81	16.58	326751	53087	0.65%
2026-01-29	15.71	15.90	0.23	1.47%	15.60	15.95	265346	41861	0.53%
2026-01-28	15.65	15.67	0.03	0.19%	15.22	15.74	230154	35820	0.46%
2026-01-27	16.00	15.64	-0.34	-2.13%	15.59	16.13	177374	27997	0.35%