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
2026-05-22	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%
2026-04-17	2.56	2.57	0.00	0.00%	2.55	2.58	82143	2104	0.25%
2026-04-16	2.54	2.57	0.02	0.78%	2.54	2.58	89966	2304	0.28%
2026-04-15	2.58	2.55	-0.04	-1.54%	2.55	2.60	88412	2270	0.27%
2026-04-14	2.60	2.59	0.00	0.00%	2.54	2.60	115760	2966	0.36%
2026-04-13	2.59	2.59	0.01	0.39%	2.55	2.59	90121	2319	0.28%
2026-04-10	2.60	2.58	-0.01	-0.39%	2.58	2.62	100457	2610	0.31%
2026-04-09	2.62	2.59	-0.04	-1.52%	2.57	2.62	119691	3103	0.37%
2026-04-08	2.58	2.63	0.07	2.73%	2.58	2.64	152829	3992	0.47%
2026-04-07	2.55	2.56	0.02	0.79%	2.52	2.57	99371	2531	0.31%
2026-04-03	2.59	2.54	-0.06	-2.31%	2.54	2.62	119850	3070	0.37%
2026-04-02	2.65	2.60	-0.06	-2.26%	2.59	2.65	122923	3213	0.38%
2026-04-01	2.68	2.66	0.01	0.38%	2.62	2.69	131203	3465	0.40%
2026-03-31	2.66	2.65	-0.02	-0.75%	2.64	2.70	165520	4424	0.51%
2026-03-30	2.59	2.67	0.05	1.91%	2.58	2.68	199736	5265	0.61%
2026-03-27	2.56	2.62	0.03	1.16%	2.54	2.63	127225	3314	0.39%
2026-03-26	2.63	2.59	-0.03	-1.15%	2.56	2.64	154772	4014	0.48%
2026-03-25	2.57	2.62	0.06	2.34%	2.54	2.62	176154	4559	0.54%
2026-03-24	2.50	2.56	0.10	4.07%	2.46	2.56	223351	5615	0.69%
2026-03-23	2.59	2.46	-0.17	-6.46%	2.45	2.59	342360	8602	1.05%
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%