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
2025-12-16	15.09	14.99	-0.12	-0.79%	14.91	15.30	138703	20889	0.27%
2025-12-15	15.01	15.11	0.04	0.27%	14.96	15.35	242658	36866	0.48%
2025-12-12	15.35	15.07	-0.24	-1.57%	15.01	15.46	381524	57908	0.76%
2025-12-11	15.25	15.31	0.02	0.13%	15.18	15.50	177697	27279	0.35%
2025-12-10	15.04	15.29	0.33	2.21%	14.94	15.41	172468	26278	0.34%
2025-12-09	15.40	14.96	-0.58	-3.73%	14.91	15.59	212087	32119	0.42%
2025-12-08	15.90	15.54	-0.41	-2.57%	15.27	16.08	216407	33492	0.43%
2025-12-05	15.79	15.95	0.12	0.76%	15.74	16.02	105318	16758	0.21%
2025-12-04	15.93	15.83	-0.12	-0.75%	15.70	16.09	128618	20411	0.25%
2025-12-03	15.87	15.95	0.19	1.21%	15.71	16.15	169379	27054	0.34%
2025-12-02	15.83	15.76	-0.14	-0.88%	15.71	15.98	157452	24945	0.31%
2025-12-01	15.60	15.90	0.75	4.95%	15.47	15.96	267060	42159	0.53%
2025-11-28	14.98	15.15	0.21	1.41%	14.93	15.20	115101	17402	0.23%
2025-11-27	14.96	14.94	0.06	0.40%	14.82	15.09	98687	14765	0.20%
2025-11-26	14.79	14.88	0.16	1.09%	14.67	15.00	179959	26699	0.36%
2025-11-25	15.00	14.72	-0.45	-2.97%	14.68	15.02	219936	32496	0.44%
2025-11-24	14.82	15.17	0.35	2.36%	14.58	15.17	207165	30948	0.41%
2025-11-21	14.92	14.82	-0.21	-1.40%	14.79	15.17	157490	23549	0.31%
2025-11-20	15.00	15.03	0.00	0.00%	14.90	15.27	159860	24203	0.32%
2025-11-19	14.74	15.03	0.33	2.24%	14.63	15.12	178867	26604	0.35%
2025-11-18	14.93	14.70	-0.24	-1.61%	14.59	14.99	216805	31884	0.43%
2025-11-17	15.18	14.94	-0.37	-2.42%	14.82	15.35	277719	41708	0.55%
2025-11-14	15.50	15.31	-0.27	-1.73%	15.27	15.72	155551	23995	0.31%
2025-11-13	15.58	15.58	-0.03	-0.19%	15.38	15.69	158428	24592	0.31%
2025-11-12	15.38	15.61	0.21	1.36%	15.35	15.77	194948	30362	0.39%
2025-11-11	15.40	15.40	0.03	0.20%	15.08	15.48	226724	34711	0.45%
2025-11-10	15.24	15.37	0.14	0.92%	15.19	15.50	180240	27679	0.36%
2025-11-07	15.25	15.23	-0.08	-0.52%	15.10	15.40	161788	24672	0.32%
2025-11-06	15.12	15.31	0.22	1.46%	14.98	15.50	232140	35582	0.46%
2025-11-05	14.84	15.09	0.20	1.34%	14.61	15.19	192484	28906	0.38%
2025-11-04	14.85	14.89	-0.03	-0.20%	14.81	15.23	196570	29570	0.39%
2025-11-03	14.65	14.92	0.33	2.26%	14.47	15.05	275697	40813	0.55%
2025-10-31	14.67	14.59	-0.02	-0.14%	14.45	14.73	169937	24802	0.34%
2025-10-30	14.50	14.61	0.10	0.69%	14.47	14.82	194275	28482	0.38%
2025-10-29	14.49	14.51	-0.04	-0.27%	14.29	14.59	139447	20182	0.28%
2025-10-28	14.82	14.55	-0.27	-1.82%	14.36	14.92	257363	37562	0.51%
2025-10-27	14.60	14.82	0.76	5.41%	14.60	15.22	400431	59794	0.79%
2025-10-24	14.04	14.06	0.01	0.07%	13.91	14.23	189304	26605	0.38%
2025-10-23	13.60	14.05	0.43	3.16%	13.56	14.09	151956	21083	0.30%
2025-10-22	13.63	13.62	-0.09	-0.66%	13.57	13.76	119834	16351	0.24%
2025-10-21	13.62	13.71	0.11	0.81%	13.47	13.75	96087	13124	0.19%
2025-10-20	13.60	13.60	0.01	0.07%	13.39	13.66	113749	15378	0.23%
2025-10-17	13.69	13.59	-0.10	-0.73%	13.51	13.88	132620	18135	0.26%
2025-10-16	13.99	13.69	-0.30	-2.14%	13.65	13.99	182627	25127	0.36%
2025-10-15	13.83	13.99	0.29	2.12%	13.65	14.10	236085	32861	0.47%
2025-10-14	14.03	13.90	-0.05	-0.36%	13.79	14.15	232873	32559	0.46%
2025-10-13	13.77	13.95	-0.11	-0.78%	13.68	14.03	223230	30916	0.44%
2025-10-10	13.77	14.06	0.21	1.52%	13.54	14.11	269166	37548	0.53%
2025-10-09	13.77	13.85	0.23	1.69%	13.35	13.85	347689	47490	0.69%
2025-09-30	13.43	13.62	0.19	1.41%	13.33	13.65	173943	23543	0.34%
2025-09-29	13.29	13.43	0.15	1.13%	13.08	13.43	200568	26663	0.40%
2025-09-26	12.85	13.28	0.36	2.79%	12.81	13.35	248323	32718	0.49%
2025-09-25	12.80	12.92	0.14	1.10%	12.74	13.00	136241	17587	0.27%
2025-09-24	12.62	12.78	0.12	0.95%	12.56	12.82	121922	15501	0.24%
2025-09-23	12.68	12.66	-0.04	-0.31%	12.49	12.71	125397	15798	0.25%
2025-09-22	12.58	12.70	0.14	1.11%	12.40	12.73	163757	20607	0.32%
2025-09-19	12.70	12.56	-0.16	-1.26%	12.56	12.87	176860	22426	0.35%
2025-09-18	13.10	12.72	-0.38	-2.90%	12.66	13.10	200325	25734	0.40%
2025-09-17	12.84	13.10	0.21	1.63%	12.76	13.12	189774	24724	0.38%
2025-09-16	13.05	12.89	-0.13	-1.00%	12.72	13.13	149385	19182	0.30%
2025-09-15	13.19	13.02	-0.17	-1.29%	12.87	13.24	196186	25505	0.39%
2025-09-12	12.97	13.19	0.23	1.77%	12.85	13.30	273510	35948	0.54%
2025-09-11	12.79	12.96	0.17	1.33%	12.78	12.97	113792	14631	0.23%
2025-09-10	12.88	12.79	-0.16	-1.24%	12.63	12.90	149156	19032	0.30%
2025-09-09	13.01	12.95	-0.05	-0.38%	12.83	13.09	160105	20720	0.32%
2025-09-08	12.87	13.00	0.17	1.33%	12.82	13.04	179265	23203	0.36%