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
2026-06-18	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%
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%