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
2025-08-01	12.95	12.81	-0.12	-0.93%	12.76	13.03	155414	20019	0.31%
2025-07-31	13.47	12.93	-0.56	-4.15%	12.82	13.49	280455	36427	0.56%
2025-07-30	13.60	13.49	-0.10	-0.74%	13.44	13.86	257571	35174	0.51%
2025-07-29	13.40	13.59	0.19	1.42%	13.31	13.62	148024	19905	0.29%
2025-07-28	13.32	13.40	-0.01	-0.07%	13.11	13.54	199223	26577	0.39%
2025-07-25	13.47	13.41	-0.04	-0.30%	13.34	13.62	193322	25996	0.38%
2025-07-24	13.45	13.45	0.00	0.00%	13.24	13.52	227930	30548	0.45%
2025-07-23	13.75	13.45	-0.29	-2.11%	13.40	13.80	336060	45481	0.67%
2025-07-22	13.22	13.74	0.55	4.17%	13.13	13.76	387880	52227	0.77%
2025-07-21	12.78	13.19	0.58	4.60%	12.71	13.31	322707	42309	0.64%
2025-07-18	12.61	12.61	0.04	0.32%	12.54	12.75	107212	13528	0.21%
2025-07-17	12.50	12.57	0.07	0.56%	12.38	12.63	93900	11784	0.19%
2025-07-16	12.62	12.50	-0.13	-1.03%	12.40	12.67	134791	16812	0.27%
2025-07-15	12.53	12.63	0.08	0.64%	12.44	12.69	175459	22091	0.35%
2025-07-14	12.59	12.55	-0.03	-0.24%	12.53	12.76	157585	19910	0.31%
2025-07-11	12.50	12.58	0.11	0.88%	12.41	12.69	212098	26704	0.42%
2025-07-10	12.43	12.47	0.05	0.40%	12.36	12.50	105180	13087	0.21%
2025-07-09	12.53	12.42	-0.11	-0.88%	12.26	12.69	197912	24587	0.39%
2025-07-08	12.45	12.53	0.06	0.48%	12.40	12.65	182658	22850	0.36%
2025-07-07	12.49	12.47	0.10	0.81%	12.26	12.63	249374	31130	0.49%
2025-07-04	12.16	12.37	0.20	1.64%	12.13	12.50	290361	36004	0.58%
2025-07-03	12.12	12.17	-0.02	-0.16%	11.99	12.19	193210	23399	0.38%
2025-07-02	11.78	12.19	0.45	3.83%	11.74	12.20	334968	40229	0.66%
2025-07-01	11.77	11.74	-0.02	-0.17%	11.67	11.80	112315	13158	0.22%
2025-06-30	11.68	11.76	0.09	0.77%	11.68	11.89	160497	18949	0.32%
2025-06-27	11.60	11.67	0.08	0.69%	11.55	11.71	152812	17796	0.30%
2025-06-26	11.55	11.59	0.06	0.52%	11.52	11.64	120543	13955	0.24%
2025-06-25	11.50	11.53	0.05	0.44%	11.45	11.56	96195	11071	0.19%
2025-06-24	11.40	11.48	0.10	0.88%	11.36	11.51	107093	12270	0.21%
2025-06-23	11.46	11.38	-0.14	-1.22%	11.34	11.49	128883	14677	0.26%
2025-06-20	11.43	11.52	0.13	1.14%	11.40	11.58	162804	18760	0.32%
2025-06-19	11.50	11.39	-0.13	-1.13%	11.36	11.55	128457	14701	0.25%
2025-06-18	11.60	11.52	-0.05	-0.43%	11.43	11.62	91725	10552	0.18%
2025-06-17	11.55	11.57	0.07	0.61%	11.52	11.62	101061	11701	0.20%
2025-06-16	11.61	11.50	-0.15	-1.29%	11.48	11.68	146134	16880	0.29%
2025-06-13	11.51	11.65	0.14	1.22%	11.51	11.65	197014	22850	0.39%
2025-06-12	11.63	11.51	-0.12	-1.03%	11.45	11.64	140003	16098	0.28%
2025-06-11	11.42	11.63	0.25	2.20%	11.37	11.67	225046	26062	0.45%
2025-06-10	11.38	11.38	0.02	0.18%	11.34	11.48	97416	11103	0.19%
2025-06-09	11.35	11.36	0.03	0.26%	11.25	11.38	75188	8522	0.15%
2025-06-06	11.25	11.33	0.09	0.80%	11.20	11.37	82906	9371	0.16%
2025-06-05	11.29	11.24	-0.05	-0.44%	11.18	11.30	73085	8210	0.14%
2025-06-04	11.21	11.29	0.07	0.62%	11.20	11.35	99394	11224	0.20%
2025-06-03	11.31	11.22	-0.15	-1.32%	11.15	11.35	146496	16403	0.29%
2025-05-30	11.24	11.37	0.11	0.98%	11.21	11.44	133166	15117	0.26%
2025-05-29	11.20	11.26	0.04	0.36%	11.19	11.28	79510	8936	0.16%
2025-05-28	11.20	11.22	0.02	0.18%	11.17	11.25	65168	7306	0.13%
2025-05-27	11.25	11.20	-0.05	-0.44%	11.15	11.25	94715	10604	0.19%
2025-05-26	11.22	11.25	0.03	0.27%	11.19	11.35	89832	10131	0.18%
2025-05-23	11.25	11.22	-0.05	-0.44%	11.20	11.41	106800	12077	0.21%
2025-05-22	11.38	11.27	-0.14	-1.23%	11.24	11.38	116623	13181	0.23%
2025-05-21	11.28	11.41	0.13	1.15%	11.27	11.41	104493	11872	0.21%
2025-05-20	11.27	11.28	0.01	0.09%	11.23	11.30	78869	8886	0.16%
2025-05-19	11.23	11.27	0.04	0.36%	11.17	11.29	107701	12092	0.21%
2025-05-16	11.47	11.23	-0.25	-2.18%	11.20	11.49	212933	24030	0.42%
2025-05-15	11.54	11.48	-0.05	-0.43%	11.46	11.58	88267	10164	0.17%
2025-05-14	11.47	11.53	0.05	0.44%	11.42	11.56	113464	13035	0.22%
2025-05-13	11.51	11.48	0.01	0.09%	11.45	11.56	128303	14750	0.25%
2025-05-12	11.46	11.47	0.03	0.26%	11.38	11.56	132993	15251	0.26%
2025-05-09	11.48	11.44	0.01	0.09%	11.40	11.56	139536	16006	0.28%
2025-05-08	12.00	11.94	-0.10	-0.83%	11.93	12.05	161834	19378	0.32%
2025-05-07	11.90	12.04	0.22	1.86%	11.82	12.07	177544	21233	0.35%
2025-05-06	11.79	11.82	0.11	0.94%	11.59	11.85	195810	22944	0.39%
2025-04-30	11.77	11.71	-0.05	-0.43%	11.66	11.88	107097	12592	0.21%
2025-04-29	11.90	11.76	-0.19	-1.59%	11.74	12.01	144363	17092	0.29%
2025-04-28	11.83	11.95	0.13	1.10%	11.82	12.18	200604	24093	0.40%
2025-04-25	11.86	11.82	-0.07	-0.59%	11.80	11.90	77934	9235	0.15%
2025-04-24	11.75	11.89	0.10	0.85%	11.75	12.01	103085	12283	0.20%