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
2026-07-28	2.17	2.20	0.02	0.92%	2.16	2.21	89619	1960	0.28%
2026-07-27	2.17	2.18	0.03	1.40%	2.14	2.19	82430	1784	0.25%
2026-07-24	2.22	2.15	-0.08	-3.59%	2.15	2.24	109640	2392	0.34%
2026-07-23	2.17	2.23	0.05	2.29%	2.16	2.24	132685	2923	0.41%
2026-07-22	2.17	2.18	0.00	0.00%	2.15	2.20	89084	1932	0.27%
2026-07-21	2.22	2.18	-0.04	-1.80%	2.16	2.23	160542	3503	0.49%
2026-07-20	2.22	2.22	0.00	0.00%	2.19	2.26	113775	2531	0.35%
2026-07-17	2.25	2.22	-0.03	-1.33%	2.20	2.29	178827	4008	0.55%
2026-07-16	2.24	2.25	0.01	0.45%	2.19	2.27	157492	3525	0.48%
2026-07-15	2.16	2.24	0.07	3.23%	2.15	2.30	242418	5430	0.74%
2026-07-14	2.12	2.17	0.05	2.36%	2.11	2.18	139659	3001	0.43%
2026-07-13	2.17	2.12	-0.06	-2.75%	2.11	2.18	167847	3591	0.52%
2026-07-10	2.11	2.18	0.07	3.32%	2.06	2.22	288252	6239	0.89%
2026-07-09	2.10	2.11	0.00	0.00%	2.05	2.12	123851	2579	0.38%
2026-07-08	2.11	2.11	0.01	0.48%	2.08	2.13	116052	2443	0.36%
2026-07-07	2.12	2.10	-0.03	-1.41%	2.08	2.14	134757	2832	0.41%
2026-07-06	2.16	2.13	-0.01	-0.47%	2.13	2.19	138064	2976	0.42%
2026-07-03	2.11	2.14	0.03	1.42%	2.11	2.16	126680	2712	0.39%
2026-07-02	2.12	2.11	-0.01	-0.47%	2.11	2.17	179786	3846	0.55%
2026-07-01	2.04	2.12	0.08	3.92%	2.03	2.17	284598	6018	0.87%
2026-06-30	2.06	2.04	-0.03	-1.45%	2.02	2.08	106736	2174	0.33%
2026-06-29	2.03	2.07	0.02	0.98%	2.00	2.10	132093	2710	0.41%
2026-06-26	2.11	2.05	-0.07	-3.30%	2.04	2.12	144354	2988	0.44%
2026-06-25	2.11	2.12	-0.01	-0.47%	2.06	2.14	142651	2986	0.44%
2026-06-24	2.20	2.13	-0.06	-2.74%	2.10	2.21	197335	4210	0.61%
2026-06-23	2.19	2.19	-0.03	-1.35%	2.18	2.27	178034	3968	0.55%
2026-06-22	2.24	2.22	-0.03	-1.33%	2.11	2.25	273162	5929	0.84%
2026-06-18	2.20	2.25	0.05	2.27%	2.15	2.35	361553	8209	1.11%
2026-06-17	2.30	2.20	-0.09	-3.93%	2.19	2.30	182173	4046	0.56%
2026-06-16	2.29	2.29	0.01	0.44%	2.24	2.31	113731	2590	0.35%
2026-06-15	2.29	2.28	0.01	0.44%	2.27	2.39	171254	3971	0.53%
2026-06-12	2.24	2.27	0.05	2.25%	2.20	2.29	160482	3622	0.49%
2026-06-11	2.22	2.22	-0.01	-0.45%	2.17	2.23	89876	1980	0.28%
2026-06-10	2.21	2.23	0.00	0.00%	2.17	2.24	125730	2769	0.39%
2026-06-09	2.29	2.23	-0.05	-2.19%	2.19	2.29	209905	4653	0.64%
2026-06-08	2.31	2.28	-0.06	-2.56%	2.24	2.36	179291	4113	0.55%
2026-06-05	2.28	2.34	0.05	2.18%	2.28	2.38	199880	4691	0.61%
2026-06-04	2.36	2.29	-0.07	-2.97%	2.27	2.36	187571	4318	0.58%
2026-06-03	2.40	2.36	-0.05	-2.07%	2.34	2.41	160214	3783	0.49%
2026-06-02	2.47	2.41	-0.03	-1.23%	2.37	2.47	167305	4020	0.51%
2026-06-01	2.34	2.44	0.09	3.83%	2.33	2.48	282958	6874	0.87%
2026-05-29	2.31	2.35	0.03	1.29%	2.31	2.40	220904	5233	0.68%
2026-05-28	2.29	2.32	0.03	1.31%	2.28	2.35	148093	3436	0.45%
2026-05-27	2.35	2.29	-0.06	-2.55%	2.27	2.36	146607	3367	0.45%
2026-05-26	2.38	2.35	-0.04	-1.67%	2.33	2.39	155009	3649	0.48%
2026-05-25	2.32	2.39	0.07	3.02%	2.32	2.40	179658	4267	0.55%
2026-05-22	2.31	2.32	0.01	0.43%	2.29	2.34	95035	2197	0.29%
2026-05-21	2.36	2.31	-0.05	-2.12%	2.29	2.39	138798	3247	0.43%
2026-05-20	2.41	2.36	-0.07	-2.88%	2.35	2.42	142965	3381	0.44%
2026-05-19	2.40	2.43	0.02	0.83%	2.38	2.44	119826	2888	0.37%
2026-05-18	2.42	2.41	-0.02	-0.82%	2.37	2.42	202999	4847	0.62%
2026-05-15	2.46	2.43	-0.03	-1.22%	2.41	2.47	163672	3996	0.50%
2026-05-14	2.53	2.46	-0.07	-2.77%	2.46	2.54	204055	5071	0.63%
2026-05-13	2.57	2.53	-0.04	-1.56%	2.51	2.58	245240	6204	0.75%
2026-05-12	2.64	2.57	-0.07	-2.65%	2.56	2.65	214617	5554	0.66%
2026-05-11	2.64	2.64	0.00	0.00%	2.61	2.66	163330	4308	0.50%
2026-05-08	2.59	2.64	0.05	1.93%	2.58	2.65	195739	5134	0.60%
2026-05-07	2.62	2.59	-0.03	-1.15%	2.58	2.63	127611	3314	0.39%
2026-05-06	2.61	2.62	0.01	0.38%	2.59	2.62	144602	3769	0.44%
2026-04-30	2.58	2.61	0.02	0.77%	2.58	2.64	186221	4874	0.57%
2026-04-29	2.54	2.59	0.04	1.57%	2.54	2.61	159891	4155	0.49%
2026-04-28	2.57	2.55	-0.01	-0.39%	2.54	2.58	84905	2171	0.26%
2026-04-27	2.60	2.56	-0.04	-1.54%	2.53	2.60	122724	3140	0.38%
2026-04-24	2.59	2.60	0.00	0.00%	2.57	2.61	94702	2451	0.29%
2026-04-23	2.63	2.60	-0.01	-0.38%	2.58	2.63	153296	3996	0.47%
2026-04-22	2.64	2.61	-0.04	-1.51%	2.60	2.64	115204	3010	0.35%
2026-04-21	2.60	2.65	0.04	1.53%	2.59	2.66	172568	4523	0.53%
2026-04-20	2.57	2.61	0.04	1.56%	2.56	2.63	148950	3877	0.46%