中信特钢（000708）历史行情

以下为中信特钢近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	12.960	12.780	13.000	12.650	-0.230	-1.768%	680.53万	0.87亿	0.135%
2026-10-21	13.230	13.010	13.300	12.980	-0.200	-1.514%	10.08万	0.00亿	0.000%
2026-10-20	13.400	13.210	13.470	13.140	-0.200	-1.491%	10.54万	0.00亿	0.000%
2026-10-19	13.180	13.410	13.510	13.180	0.210	1.591%	11.11万	0.00亿	0.000%
2026-10-16	13.010	13.200	13.360	12.990	0.200	1.538%	12.17万	0.00亿	0.000%
2026-10-15	13.210	13.000	13.300	12.860	-0.350	-2.622%	16.96万	0.00亿	0.000%
2026-10-14	13.150	13.350	13.460	13.040	0.220	1.676%	15.38万	0.00亿	0.000%
2026-10-13	13.200	13.130	13.310	13.080	-0.140	-1.055%	16.97万	0.00亿	0.000%
2026-10-12	13.160	13.270	13.330	13.090	0.200	1.530%	12.10万	0.00亿	0.000%
2026-10-09	13.150	13.070	13.260	13.070	-0.130	-0.985%	10.00万	0.00亿	0.000%
2026-10-08	13.120	13.200	13.300	13.110	0.090	0.686%	10.57万	0.00亿	0.000%
2026-10-07	12.800	13.110	13.140	12.760	0.310	2.422%	1,294.33万	1.68亿	0.256%
2026-10-06	12.800	13.110	13.140	12.760	0.310	2.422%	1,294.33万	1.68亿	0.256%
2026-10-05	12.800	13.110	13.140	12.760	0.310	2.422%	1,294.33万	1.68亿	0.256%
2026-10-02	12.800	13.110	13.140	12.760	0.310	2.422%	1,294.33万	1.68亿	0.256%
2026-10-01	12.800	13.110	13.140	12.760	0.310	2.422%	1,294.33万	1.68亿	0.256%
2026-09-30	12.800	13.110	13.140	12.760	0.310	2.422%	12.94万	0.00亿	0.000%
2026-09-29	12.780	12.800	12.900	12.640	0.010	0.078%	9.88万	0.00亿	0.000%
2026-09-28	12.890	12.790	12.980	12.770	-0.130	-1.006%	8.23万	0.00亿	0.000%
2026-09-27	12.930	12.920	13.000	12.880	-0.040	-0.309%	712.85万	0.92亿	0.141%
2026-09-24	12.930	12.920	13.000	12.880	-0.040	-0.309%	7.13万	0.00亿	0.000%
2026-09-23	12.870	12.960	12.990	12.750	0.100	0.778%	9.14万	0.00亿	0.000%
2026-09-22	12.820	12.860	12.960	12.810	0.020	0.156%	9.98万	0.00亿	0.000%
2026-09-21	12.970	12.840	13.030	12.730	-0.160	-1.231%	16.41万	0.00亿	0.000%
2026-09-18	13.040	13.000	13.130	12.970	-0.100	-0.763%	11.31万	0.00亿	0.000%
2026-09-17	13.180	13.100	13.330	13.030	-0.150	-1.132%	9.23万	0.00亿	0.000%
2026-09-16	13.460	13.250	13.530	13.080	-0.140	-1.046%	12.65万	0.00亿	0.000%
2026-09-15	13.360	13.390	13.580	13.260	0.060	0.450%	11.02万	0.00亿	0.000%
2026-09-14	13.230	13.330	13.480	13.170	0.060	0.452%	11.84万	0.00亿	0.000%
2026-09-11	13.250	13.270	13.340	13.020	-0.030	-0.226%	22.64万	0.00亿	0.000%
2026-09-10	13.510	13.300	13.580	13.290	-0.210	-1.554%	11.93万	0.00亿	0.000%
2026-09-09	13.450	13.510	13.570	13.350	0.050	0.371%	9.16万	0.00亿	0.000%
2026-09-08	13.240	13.460	13.550	13.160	0.230	1.738%	14.29万	0.00亿	0.000%
2026-09-07	13.400	13.230	13.560	13.130	-0.160	-1.195%	12.53万	0.00亿	0.000%
2026-09-04	13.270	13.390	13.560	13.270	0.130	0.980%	11.70万	0.00亿	0.000%
2026-09-03	13.480	13.260	13.640	13.260	-0.210	-1.559%	13.34万	0.00亿	0.000%
2026-09-02	13.460	13.470	13.510	13.220	0.000	0.000%	15.26万	0.00亿	0.000%
2026-09-01	13.560	13.470	13.680	13.460	-0.080	-0.590%	17.31万	0.00亿	0.000%
2026-08-31	13.750	13.550	13.750	13.530	-0.210	-1.526%	15.05万	0.00亿	0.000%
2026-08-28	13.750	13.760	13.800	13.650	0.010	0.073%	9.32万	0.00亿	0.000%
2026-08-27	13.860	13.750	13.910	13.650	-0.110	-0.794%	10.85万	0.00亿	0.000%
2026-08-26	13.670	13.860	13.960	13.600	0.250	1.837%	9.59万	0.00亿	0.000%
2026-08-25	13.740	13.610	13.780	13.460	-0.130	-0.946%	11.01万	0.00亿	0.000%
2026-08-24	13.500	13.740	13.790	13.430	0.300	2.232%	18.24万	0.00亿	0.000%
2026-08-21	13.650	13.440	13.730	13.400	-0.400	-2.890%	14.95万	0.00亿	0.000%
2026-08-20	13.940	13.840	14.060	13.650	0.000	0.000%	11.80万	0.00亿	0.000%
2026-08-19	13.880	13.840	13.970	13.770	-0.080	-0.575%	11.88万	0.00亿	0.000%
2026-08-18	13.580	13.920	13.930	13.550	0.320	2.353%	17.07万	0.00亿	0.000%
2026-08-17	13.650	13.600	13.730	13.480	0.010	0.074%	15.13万	0.00亿	0.000%
2026-08-14	13.420	13.590	13.630	13.330	0.100	0.741%	10.75万	0.00亿	0.000%
2026-08-13	13.580	13.490	13.590	13.400	-0.090	-0.663%	9.52万	0.00亿	0.000%
2026-08-12	13.610	13.580	13.660	13.460	0.020	0.147%	9.39万	0.00亿	0.000%
2026-08-11	13.720	13.560	13.830	13.530	-0.170	-1.238%	13.87万	0.00亿	0.000%
2026-08-10	13.700	13.730	13.940	13.660	0.040	0.292%	14.63万	0.00亿	0.000%
2026-08-07	13.920	13.690	13.960	13.620	-0.210	-1.511%	15.49万	0.00亿	0.000%
2026-08-06	13.980	13.900	14.180	13.850	-0.060	-0.430%	14.02万	0.00亿	0.000%
2026-08-05	14.110	13.960	14.170	13.880	-0.170	-1.203%	15.27万	0.00亿	0.000%
2026-08-04	14.470	14.130	14.500	14.050	-0.360	-2.484%	16.04万	0.00亿	0.000%
2026-08-03	14.710	14.490	14.850	14.400	-0.290	-1.962%	16.67万	0.00亿	0.000%
2026-07-31	14.660	14.780	14.850	14.570	-0.010	-0.068%	13.19万	0.00亿	0.000%
2026-07-30	14.540	14.790	14.850	14.470	0.240	1.649%	14.97万	0.00亿	0.000%
2026-07-29	14.290	14.550	14.580	14.220	0.330	2.321%	13.37万	0.00亿	0.000%
2026-07-28	13.980	14.220	14.250	13.910	0.210	1.499%	10.05万	0.00亿	0.000%
2026-07-27	14.050	14.010	14.170	13.920	-0.050	-0.356%	13.90万	0.00亿	0.000%
2026-07-24	14.140	14.060	14.240	14.010	-0.070	-0.495%	11.86万	0.00亿	0.000%
2026-07-23	13.690	14.130	14.180	13.600	0.400	2.913%	15.35万	0.00亿	0.000%
2026-07-22	13.600	13.730	13.750	13.400	0.150	1.105%	13.76万	0.00亿	0.000%
2026-07-21	13.660	13.580	13.890	13.500	-0.080	-0.586%	19.11万	0.00亿	0.000%
2026-07-20	13.220	13.660	13.700	13.220	0.470	3.563%	20.97万	0.00亿	0.000%
2026-07-17	13.360	13.190	13.470	13.180	-0.170	-1.272%	14.83万	0.00亿	0.000%
2026-07-16	13.500	13.360	13.620	13.180	-0.170	-1.256%	15.03万	0.00亿	0.000%
2026-07-15	13.100	13.530	13.650	13.010	0.450	3.440%	16.82万	0.00亿	0.000%
2026-07-14	12.790	13.080	13.130	12.660	0.340	2.669%	14.09万	0.00亿	0.000%
2026-07-13	12.610	12.740	12.850	12.500	0.140	1.111%	14.37万	0.00亿	0.000%
2026-07-10	12.490	12.600	12.740	12.340	0.120	0.962%	11.99万	0.00亿	0.000%
2026-07-09	12.660	12.480	12.700	12.340	-0.180	-1.422%	15.34万	0.00亿	0.000%
2026-07-08	12.680	12.660	12.840	12.530	-0.020	-0.158%	15.29万	0.00亿	0.000%
2026-07-07	13.360	12.680	13.380	12.640	-0.620	-4.662%	19.64万	0.00亿	0.000%
2026-07-06	13.100	13.300	13.360	12.930	0.380	2.941%	16.53万	0.00亿	0.000%
2026-07-03	12.760	12.920	13.030	12.680	0.250	1.973%	12.87万	0.00亿	0.000%
2026-07-02	12.510	12.670	12.760	12.480	0.110	0.876%	14.65万	0.00亿	0.000%
2026-07-01	12.350	12.560	12.870	12.250	0.140	1.127%	15.00万	0.00亿	0.000%
2026-06-30	12.720	12.420	12.800	12.270	-0.350	-2.741%	18.77万	0.00亿	0.000%
2026-06-29	12.700	12.770	13.020	12.490	0.020	0.157%	16.74万	0.00亿	0.000%
2026-06-26	13.090	12.750	13.130	12.750	-0.390	-2.968%	12.13万	0.00亿	0.000%
2026-06-25	12.980	13.140	13.280	12.800	0.060	0.459%	15.01万	0.00亿	0.000%
2026-06-24	13.160	13.080	13.250	12.850	-0.100	-0.759%	14.82万	0.00亿	0.000%
2026-06-23	13.450	13.180	13.940	13.100	-0.280	-2.080%	24.86万	0.00亿	0.000%
2026-06-22	13.260	13.460	13.600	13.160	0.130	0.975%	14.64万	0.00亿	0.000%
2026-06-18	13.470	13.330	13.580	13.110	-0.080	-0.597%	14.39万	0.00亿	0.000%
2026-06-17	13.620	13.410	13.790	13.380	-0.200	-1.470%	14.23万	0.00亿	0.000%
2026-06-16	13.860	13.610	13.870	13.600	-0.270	-1.945%	15.98万	0.00亿	0.000%
2026-06-15	14.020	13.880	14.020	13.560	0.010	0.072%	24.96万	0.00亿	0.000%
2026-06-12	13.730	13.870	13.960	13.470	0.240	1.761%	29.39万	0.00亿	0.000%
2026-06-11	13.320	13.630	13.730	13.300	0.230	1.716%	18.17万	0.00亿	0.000%
2026-06-10	13.210	13.400	13.470	13.130	0.100	0.752%	15.27万	0.00亿	0.000%
2026-06-09	13.130	13.300	13.320	12.950	0.210	1.604%	13.68万	0.00亿	0.000%
2026-06-08	13.330	13.090	13.400	12.940	-0.280	-2.094%	12.36万	0.00亿	0.000%
2026-06-05	13.460	13.370	13.640	13.310	-0.090	-0.669%	10.71万	0.00亿	0.000%
2026-06-04	13.460	13.460	13.580	13.140	-0.040	-0.296%	15.32万	0.00亿	0.000%
2026-06-03	13.760	13.500	13.760	13.360	-0.240	-1.747%	17.79万	0.00亿	0.000%
2026-06-02	13.880	13.740	14.110	13.640	-0.140	-1.009%	12.77万	0.00亿	0.000%
2026-06-01	13.800	13.880	13.890	13.120	-0.060	-0.430%	21.27万	0.00亿	0.000%
2026-05-29	13.830	13.940	14.230	13.830	0.110	0.795%	20.33万	0.00亿	0.000%
2026-05-28	14.020	13.830	14.160	13.770	-0.200	-1.426%	15.02万	0.00亿	0.000%
2026-05-27	14.300	14.030	14.470	13.900	-0.320	-2.230%	14.46万	0.00亿	0.000%
2026-05-26	13.730	14.350	14.440	13.650	0.610	4.440%	23.94万	0.00亿	0.000%
2026-05-25	14.060	13.740	14.160	13.700	-0.300	-2.137%	11.39万	0.00亿	0.000%
2026-05-22	13.950	14.040	14.050	13.720	0.190	1.372%	12.24万	0.00亿	0.000%
2026-05-21	14.140	13.850	14.240	13.850	-0.124	-0.887%	10.91万	0.00亿	0.000%
2026-05-20	14.014	13.974	14.134	13.824	-0.040	-0.285%	11.67万	0.00亿	0.000%
2026-05-19	14.054	14.014	14.204	13.874	0.040	0.286%	9.17万	0.00亿	0.000%
2026-05-18	14.104	13.974	14.104	13.704	-0.090	-0.640%	17.49万	0.00亿	0.000%
2026-05-15	14.404	14.064	14.444	14.004	-0.400	-2.765%	16.89万	0.00亿	0.000%
2026-05-14	14.554	14.464	14.694	14.434	-0.050	-0.344%	14.31万	0.00亿	0.000%
2026-05-13	14.864	14.514	14.884	14.364	-0.360	-2.420%	19.86万	0.00亿	0.000%
2026-05-12	15.034	14.874	15.184	14.744	-0.120	-0.800%	17.95万	0.00亿	0.000%
2026-05-11	14.994	14.994	15.214	14.664	0.050	0.335%	18.98万	0.00亿	0.000%
2026-05-08	14.704	14.944	14.974	14.674	0.170	1.151%	14.79万	0.00亿	0.000%
2026-05-07	14.794	14.774	14.914	14.574	-0.070	-0.472%	14.60万	0.00亿	0.000%
2026-05-06	14.514	14.844	14.934	14.504	0.240	1.643%	24.70万	0.00亿	0.000%
2026-04-30	14.834	14.604	14.864	14.574	-0.230	-1.550%	12.10万	0.00亿	0.000%
2026-04-29	14.744	14.834	15.034	14.604	0.100	0.679%	12.72万	0.00亿	0.000%
2026-04-28	14.604	14.734	14.774	14.534	0.140	0.959%	11.38万	0.00亿	0.000%
2026-04-27	14.864	14.594	15.104	14.584	-0.230	-1.552%	13.50万	0.00亿	0.000%
2026-04-24	15.004	14.824	15.074	14.604	0.000	0.000%	15.28万	0.00亿	0.000%
2026-04-23	15.664	15.064	15.724	14.854	-0.670	-4.258%	21.43万	0.00亿	0.000%
2026-04-22	15.994	15.734	16.094	15.724	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-21	16.214	15.994	16.314	15.964	-0.210	-1.296%	10.52万	0.00亿	0.000%
2026-04-20	16.184	16.204	16.244	15.954	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-17	16.164	16.094	16.204	15.974	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-16	15.960	16.190	16.210	15.890	0.250	1.570%	8.12万	1.36亿	0.160%
2026-04-15	16.094	15.944	16.294	15.914	0.000	0.000%	10.53万	0.00亿	0.000%
2026-04-14	16.444	16.094	16.514	15.984	-0.260	-1.590%	11.20万	0.00亿	0.000%
2026-04-13	16.254	16.354	16.454	16.174	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-10	16.294	16.344	16.484	16.094	0.000	0.000%	12.22万	0.00亿	0.000%
2026-04-09	15.954	16.264	16.504	15.854	0.000	0.000%	14.93万	0.00亿	0.000%
2026-04-08	15.544	16.024	16.084	15.474	0.000	0.000%	15.55万	0.00亿	0.000%
2026-04-07	15.964	15.444	15.994	15.324	0.000	0.000%	16.08万	0.00亿	0.000%
2026-04-03	15.734	15.964	16.214	15.684	0.000	0.000%	13.41万	0.00亿	0.000%
2026-04-02	15.824	15.714	16.014	15.654	0.000	0.000%	9.68万	0.00亿	0.000%
2026-04-01	15.794	15.904	16.174	15.734	0.000	0.000%	14.42万	0.00亿	0.000%