西宁特钢 (600117) - 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
2026-03-20	2.72	2.63	-0.09	-3.31%	2.62	2.74	287508	7690	0.88%
2026-03-19	2.80	2.72	-0.10	-3.55%	2.72	2.80	340203	9356	1.05%
2026-03-18	2.82	2.82	-0.03	-1.05%	2.77	2.84	407238	11408	1.25%
2026-03-17	2.82	2.85	0.04	1.42%	2.80	2.98	676830	19634	2.08%
2026-03-16	2.92	2.81	-0.12	-4.10%	2.78	2.94	582090	16409	1.79%
2026-03-13	2.86	2.93	0.05	1.74%	2.86	2.98	461654	13564	1.42%
2026-03-12	2.83	2.88	0.04	1.41%	2.81	2.88	282387	8083	0.87%
2026-03-11	2.89	2.84	-0.03	-1.05%	2.82	2.89	311918	8838	0.96%
2026-03-10	2.92	2.87	-0.06	-2.05%	2.86	2.94	294712	8495	0.91%
2026-03-09	2.91	2.93	-0.01	-0.34%	2.86	2.93	236993	6873	0.73%
2026-03-06	2.89	2.94	0.05	1.73%	2.86	2.96	244646	7153	0.75%
2026-03-05	2.88	2.89	0.02	0.70%	2.86	2.93	196571	5687	0.60%
2026-03-04	2.88	2.87	-0.03	-1.03%	2.85	2.94	259983	7486	0.80%
2026-03-03	3.00	2.90	-0.11	-3.65%	2.89	3.02	371278	10940	1.14%
2026-03-02	3.02	3.01	-0.02	-0.66%	2.96	3.04	375837	11263	1.15%
2026-02-27	2.97	3.03	0.05	1.68%	2.95	3.05	421486	12720	1.29%
2026-02-26	2.98	2.98	0.00	0.00%	2.94	3.02	389975	11619	1.20%
2026-02-25	2.82	2.98	0.15	5.30%	2.81	3.04	822115	24387	2.53%
2026-02-24	2.76	2.83	0.07	2.54%	2.76	2.83	232529	6535	0.71%
2026-02-13	2.84	2.76	-0.09	-3.16%	2.75	2.84	345017	9620	1.06%
2026-02-12	2.87	2.85	-0.03	-1.04%	2.82	2.89	190154	5425	0.58%
2026-02-11	2.86	2.88	0.01	0.35%	2.84	2.90	143387	4124	0.44%
2026-02-10	2.88	2.87	-0.01	-0.35%	2.85	2.90	165256	4757	0.51%
2026-02-09	2.83	2.88	0.07	2.49%	2.82	2.90	269498	7765	0.83%
2026-02-06	2.84	2.81	-0.03	-1.06%	2.80	2.84	168792	4765	0.52%
2026-02-05	2.88	2.84	-0.05	-1.73%	2.83	2.89	183664	5239	0.56%
2026-02-04	2.81	2.89	0.08	2.85%	2.79	2.89	313754	8950	0.96%
2026-02-03	2.77	2.81	0.05	1.81%	2.76	2.81	239273	6673	0.74%
2026-02-02	2.93	2.76	-0.14	-4.83%	2.75	2.94	465636	13140	1.43%
2026-01-30	3.00	2.90	-0.09	-3.01%	2.87	3.00	412010	12030	1.27%
2026-01-29	2.98	2.99	0.01	0.34%	2.96	3.03	366589	10996	1.13%
2026-01-28	2.94	2.98	0.04	1.36%	2.89	3.00	295385	8729	0.91%
2026-01-27	3.01	2.94	-0.07	-2.33%	2.92	3.03	294713	8682	0.91%
2026-01-26	3.05	3.01	-0.04	-1.31%	2.97	3.06	391416	11784	1.20%
2026-01-23	2.98	3.05	0.07	2.35%	2.95	3.06	453893	13669	1.39%
2026-01-22	2.92	2.98	0.07	2.41%	2.89	2.98	432007	12735	1.33%
2026-01-21	2.87	2.91	0.03	1.04%	2.84	2.91	257750	7434	0.79%
2026-01-20	2.88	2.88	-0.02	-0.69%	2.84	2.92	283654	8130	0.87%
2026-01-19	2.87	2.90	0.03	1.05%	2.85	2.91	233404	6739	0.72%
2026-01-16	2.91	2.87	-0.03	-1.03%	2.87	2.93	314766	9116	0.97%
2026-01-15	2.94	2.90	-0.06	-2.03%	2.89	2.95	298252	8682	0.92%
2026-01-14	2.95	2.96	0.01	0.34%	2.93	3.03	434234	12905	1.33%
2026-01-13	3.01	2.95	-0.06	-1.99%	2.94	3.02	395681	11747	1.22%
2026-01-12	2.94	3.01	0.07	2.38%	2.94	3.03	487382	14637	1.50%
2026-01-09	2.92	2.94	0.01	0.34%	2.91	2.97	278796	8178	0.86%
2026-01-08	2.90	2.93	0.02	0.69%	2.89	2.95	292418	8560	0.90%
2026-01-07	2.91	2.91	0.02	0.69%	2.88	2.91	306834	8889	0.94%
2026-01-06	2.83	2.89	0.06	2.12%	2.82	2.89	296725	8515	0.91%
2026-01-05	2.84	2.83	-0.01	-0.35%	2.82	2.85	173999	4926	0.53%
2025-12-31	2.84	2.84	0.00	0.00%	2.80	2.85	164004	4634	0.50%
2025-12-30	2.87	2.84	-0.04	-1.39%	2.82	2.88	201113	5733	0.62%
2025-12-29	2.86	2.88	0.00	0.00%	2.85	2.89	218152	6270	0.67%
2025-12-26	2.84	2.88	0.02	0.70%	2.84	2.89	257151	7379	0.79%
2025-12-25	2.80	2.86	0.05	1.78%	2.78	2.91	320294	9168	0.98%
2025-12-24	2.77	2.81	0.04	1.44%	2.75	2.81	141164	3929	0.43%
2025-12-23	2.83	2.77	-0.06	-2.12%	2.76	2.83	220736	6143	0.68%
2025-12-22	2.83	2.83	0.00	0.00%	2.81	2.88	194437	5539	0.60%
2025-12-19	2.76	2.83	0.08	2.91%	2.75	2.85	345743	9732	1.06%
2025-12-18	2.73	2.75	0.00	0.00%	2.73	2.79	161946	4473	0.50%
2025-12-17	2.75	2.75	-0.01	-0.36%	2.71	2.76	196937	5385	0.61%
2025-12-16	2.81	2.76	-0.07	-2.47%	2.76	2.85	238704	6650	0.73%
2025-12-15	2.76	2.83	0.07	2.54%	2.74	2.90	446418	12680	1.37%
2025-12-12	2.75	2.76	0.00	0.00%	2.75	2.78	139081	3841	0.43%