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
2025-04-03	2.20	2.26	0.04	1.80%	2.20	2.29	218779	4911	0.67%
2025-04-02	2.23	2.22	-0.02	-0.89%	2.21	2.24	128772	2862	0.40%
2025-04-01	2.22	2.24	0.03	1.36%	2.21	2.25	152158	3398	0.47%
2025-03-31	2.28	2.21	-0.09	-3.91%	2.20	2.29	263710	5887	0.81%
2025-03-28	2.33	2.30	-0.04	-1.71%	2.28	2.34	210590	4850	0.65%
2025-03-27	2.39	2.34	-0.06	-2.50%	2.32	2.39	290496	6796	0.89%
2025-03-26	2.47	2.40	-0.08	-3.23%	2.38	2.47	479691	11567	1.47%
2025-03-25	2.46	2.48	0.02	0.81%	2.43	2.59	707752	17744	2.17%
2025-03-24	2.38	2.46	0.08	3.36%	2.32	2.51	693197	16699	2.13%
2025-03-21	2.36	2.38	0.03	1.28%	2.34	2.43	652108	15556	2.00%
2025-03-20	2.26	2.35	0.10	4.44%	2.24	2.48	776243	18512	2.38%
2025-03-19	2.27	2.25	-0.02	-0.88%	2.24	2.27	136270	3069	0.42%
2025-03-18	2.30	2.27	-0.02	-0.87%	2.26	2.31	200018	4540	0.61%
2025-03-17	2.28	2.29	0.01	0.44%	2.28	2.33	276980	6384	0.85%
2025-03-14	2.26	2.28	0.01	0.44%	2.23	2.29	289894	6549	0.89%
2025-03-13	2.24	2.27	0.03	1.34%	2.23	2.29	353674	7981	1.09%
2025-03-12	2.22	2.24	0.02	0.90%	2.22	2.28	284613	6392	0.87%
2025-03-11	2.20	2.22	0.01	0.45%	2.18	2.22	123899	2729	0.38%
2025-03-10	2.22	2.21	-0.02	-0.90%	2.20	2.25	185850	4124	0.57%
2025-03-07	2.24	2.23	-0.01	-0.45%	2.22	2.29	399201	8994	1.23%
2025-03-06	2.22	2.24	-0.01	-0.44%	2.22	2.29	321803	7210	0.99%
2025-03-05	2.20	2.25	0.05	2.27%	2.15	2.30	463943	10353	1.43%
2025-03-04	2.17	2.20	0.02	0.92%	2.17	2.22	128194	2816	0.39%
2025-03-03	2.17	2.18	0.01	0.46%	2.17	2.21	124156	2714	0.38%
2025-02-28	2.21	2.17	-0.06	-2.69%	2.16	2.23	166853	3661	0.51%
2025-02-27	2.27	2.23	-0.04	-1.76%	2.20	2.28	213802	4770	0.66%
2025-02-26	2.19	2.27	0.09	4.13%	2.19	2.30	400969	9033	1.23%
2025-02-25	2.19	2.18	-0.02	-0.91%	2.17	2.21	85381	1868	0.26%
2025-02-24	2.17	2.20	0.03	1.38%	2.16	2.22	126979	2789	0.39%
2025-02-21	2.19	2.17	-0.03	-1.36%	2.16	2.20	125390	2728	0.39%
2025-02-20	2.18	2.20	0.02	0.92%	2.16	2.20	90200	1970	0.28%
2025-02-19	2.16	2.18	0.01	0.46%	2.15	2.18	91009	1972	0.28%
2025-02-18	2.22	2.17	-0.06	-2.69%	2.16	2.23	124461	2728	0.38%
2025-02-17	2.20	2.23	0.03	1.36%	2.18	2.23	127221	2812	0.39%
2025-02-14	2.23	2.20	-0.04	-1.79%	2.19	2.24	141486	3119	0.43%
2025-02-13	2.25	2.24	-0.01	-0.44%	2.22	2.26	172057	3857	0.53%
2025-02-12	2.27	2.25	-0.03	-1.32%	2.22	2.28	244496	5509	0.75%
2025-02-11	2.23	2.28	0.03	1.33%	2.19	2.39	403372	9222	1.24%
2025-02-10	2.24	2.25	0.02	0.90%	2.22	2.28	172596	3869	0.53%
2025-02-07	2.17	2.23	0.06	2.76%	2.16	2.27	219346	4892	0.67%
2025-02-06	2.14	2.17	0.03	1.40%	2.11	2.18	98169	2107	0.30%
2025-02-05	2.15	2.14	-0.01	-0.47%	2.12	2.16	85895	1836	0.26%
2025-01-27	2.13	2.15	0.02	0.94%	2.12	2.21	139844	3035	0.43%
2025-01-24	2.11	2.13	0.01	0.47%	2.09	2.15	101147	2143	0.31%
2025-01-23	2.14	2.12	0.00	0.00%	2.12	2.19	93953	2020	0.29%
2025-01-22	2.15	2.12	-0.04	-1.85%	2.11	2.15	84439	1797	0.26%
2025-01-21	2.21	2.16	-0.05	-2.26%	2.15	2.22	97323	2117	0.30%
2025-01-20	2.18	2.21	0.02	0.91%	2.11	2.24	122874	2695	0.38%
2025-01-17	2.20	2.19	-0.02	-0.90%	2.17	2.23	81364	1783	0.25%
2025-01-16	2.20	2.21	0.01	0.45%	2.20	2.26	106959	2379	0.33%
2025-01-15	2.22	2.20	-0.03	-1.35%	2.18	2.23	86636	1905	0.27%
2025-01-14	2.17	2.23	0.06	2.76%	2.17	2.23	130254	2876	0.40%
2025-01-13	2.11	2.17	0.04	1.88%	2.08	2.19	94348	2022	0.29%
2025-01-10	2.17	2.13	-0.05	-2.29%	2.12	2.19	67715	1457	0.21%
2025-01-09	2.19	2.18	-0.02	-0.91%	2.17	2.20	62247	1361	0.19%
2025-01-08	2.22	2.20	-0.02	-0.90%	2.15	2.23	108367	2370	0.33%
2025-01-07	2.17	2.22	0.04	1.83%	2.15	2.22	103797	2272	0.32%
2025-01-06	2.14	2.18	0.03	1.40%	2.10	2.19	108831	2347	0.33%
2025-01-03	2.21	2.15	-0.05	-2.27%	2.14	2.22	138753	3018	0.43%
2025-01-02	2.25	2.20	-0.05	-2.22%	2.18	2.28	151209	3385	0.46%
2024-12-31	2.30	2.25	-0.05	-2.17%	2.23	2.32	128720	2925	0.40%
2024-12-30	2.36	2.30	-0.06	-2.54%	2.28	2.36	117395	2708	0.36%
2024-12-27	2.33	2.36	0.03	1.29%	2.32	2.38	127616	3016	0.39%
2024-12-26	2.33	2.33	-0.01	-0.43%	2.32	2.36	100442	2346	0.31%