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
2025-09-15	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%
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%