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
2025-10-31	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%
2025-09-05	12.78	12.83	0.06	0.47%	12.70	12.87	135652	17373	0.27%
2025-09-04	12.95	12.77	-0.21	-1.62%	12.63	12.99	177058	22571	0.35%
2025-09-03	13.00	12.98	-0.03	-0.23%	12.87	13.06	130556	16924	0.26%
2025-09-02	13.18	13.01	-0.18	-1.36%	12.92	13.24	173114	22531	0.34%
2025-09-01	13.12	13.19	0.13	1.00%	12.90	13.28	218417	28707	0.43%
2025-08-29	13.10	13.06	-0.03	-0.23%	13.01	13.25	191918	25146	0.38%
2025-08-28	12.91	13.09	0.17	1.32%	12.76	13.14	185120	24009	0.37%
2025-08-27	13.29	12.92	-0.41	-3.08%	12.92	13.39	224702	29458	0.45%
2025-08-26	13.19	13.33	0.15	1.14%	13.03	13.45	204023	27114	0.40%
2025-08-25	12.80	13.18	0.38	2.97%	12.80	13.32	337017	44211	0.67%
2025-08-22	12.89	12.80	-0.08	-0.62%	12.68	12.90	186075	23734	0.37%
2025-08-21	12.78	12.88	0.10	0.78%	12.78	13.00	222739	28761	0.44%
2025-08-20	12.55	12.78	0.23	1.83%	12.52	12.88	267586	34051	0.53%
2025-08-19	12.50	12.55	0.07	0.56%	12.47	12.68	195540	24581	0.39%
2025-08-18	12.89	12.48	-0.41	-3.18%	12.45	12.94	489592	61598	0.97%
2025-08-15	12.66	12.89	0.24	1.90%	12.63	12.97	203418	26062	0.40%
2025-08-14	12.90	12.65	-0.21	-1.63%	12.62	12.92	163198	20816	0.32%
2025-08-13	12.92	12.86	-0.03	-0.23%	12.82	12.96	126413	16278	0.25%
2025-08-12	12.94	12.89	-0.05	-0.39%	12.83	13.05	109171	14116	0.22%
2025-08-11	13.06	12.94	-0.06	-0.46%	12.82	13.10	153581	19796	0.30%
2025-08-08	12.78	13.00	0.20	1.56%	12.70	13.04	143249	18501	0.28%
2025-08-07	12.97	12.80	-0.17	-1.31%	12.59	12.97	198040	25222	0.39%
2025-08-06	12.98	12.97	-0.02	-0.15%	12.90	13.07	111757	14503	0.22%
2025-08-05	12.89	12.99	0.15	1.17%	12.81	13.06	126845	16436	0.25%
2025-08-04	12.79	12.84	0.03	0.23%	12.70	12.86	114811	14684	0.23%
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%