抚顺特钢（600399）历史行情
以下为抚顺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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.270 | 4.290 | 4.330 | 4.260 | 0.040 | 0.941% | 1,835.32万 | 0.79亿 | 0.931% |
| 2026-10-02 | 4.270 | 4.290 | 4.330 | 4.260 | 0.040 | 0.941% | 1,835.32万 | 0.79亿 | 0.931% |
| 2026-10-01 | 4.270 | 4.290 | 4.330 | 4.260 | 0.040 | 0.941% | 1,835.32万 | 0.79亿 | 0.931% |
| 2026-09-30 | 4.270 | 4.290 | 4.330 | 4.260 | 0.040 | 0.941% | 18.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.210 | 4.250 | 4.280 | 4.200 | 0.030 | 0.711% | 16.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.320 | 4.220 | 4.330 | 4.170 | -0.090 | -2.088% | 22.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.350 | 4.310 | 4.380 | 4.290 | -0.060 | -1.373% | 2,267.42万 | 0.98亿 | 1.150% |
| 2026-09-24 | 4.350 | 4.310 | 4.380 | 4.290 | -0.060 | -1.373% | 22.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.370 | 4.370 | 4.420 | 4.320 | -0.010 | -0.228% | 23.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.560 | 4.380 | 4.560 | 4.380 | -0.130 | -2.882% | 34.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.430 | 4.510 | 4.570 | 4.430 | 0.080 | 1.806% | 27.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.400 | 4.430 | 4.510 | 4.400 | 0.020 | 0.454% | 26.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.450 | 4.410 | 4.510 | 4.390 | -0.060 | -1.342% | 27.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.490 | 4.470 | 4.570 | 4.420 | -0.030 | -0.667% | 34.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.600 | 4.500 | 4.620 | 4.490 | -0.070 | -1.532% | 25.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.600 | 4.570 | 4.660 | 4.500 | -0.070 | -1.509% | 31.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.760 | 4.640 | 4.800 | 4.600 | -0.160 | -3.333% | 44.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.780 | 4.800 | 4.880 | 4.740 | 0.000 | 0.000% | 40.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.740 | 4.800 | 4.890 | 4.710 | 0.040 | 0.840% | 48.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.530 | 4.760 | 4.790 | 4.500 | 0.230 | 5.077% | 64.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.480 | 4.530 | 4.560 | 4.410 | 0.050 | 1.116% | 37.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.440 | 4.480 | 4.520 | 4.430 | 0.050 | 1.129% | 31.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.460 | 4.430 | 4.500 | 4.410 | -0.030 | -0.673% | 19.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.450 | 4.460 | 4.470 | 4.360 | -0.010 | -0.224% | 28.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.380 | 4.470 | 4.530 | 4.360 | 0.090 | 2.055% | 33.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.440 | 4.380 | 4.450 | 4.350 | -0.050 | -1.129% | 23.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.320 | 4.430 | 4.450 | 4.320 | 0.110 | 2.546% | 40.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.320 | 4.320 | 4.340 | 4.260 | -0.010 | -0.231% | 23.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.340 | 4.330 | 4.380 | 4.310 | 0.000 | 0.000% | 26.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.180 | 4.330 | 4.360 | 4.170 | 0.150 | 3.589% | 44.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.140 | 4.180 | 4.290 | 4.040 | -0.150 | -3.464% | 44.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.230 | 4.330 | 4.450 | 4.150 | 0.080 | 1.882% | 52.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.200 | 4.250 | 4.260 | 4.190 | 0.050 | 1.190% | 25.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.380 | 4.200 | 4.410 | 4.200 | -0.180 | -4.110% | 41.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.360 | 4.380 | 4.390 | 4.320 | 0.010 | 0.229% | 27.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.260 | 4.370 | 4.390 | 4.220 | 0.130 | 3.066% | 40.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.240 | 4.240 | 4.300 | 4.210 | 0.000 | 0.000% | 23.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.350 | 4.240 | 4.350 | 4.230 | -0.090 | -2.079% | 27.83万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.260 | 4.330 | 4.350 | 4.240 | 0.070 | 1.643% | 25.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.340 | 4.260 | 4.360 | 4.240 | -0.120 | -2.740% | 31.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.310 | 4.380 | 4.410 | 4.270 | 0.070 | 1.624% | 33.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.270 | 4.310 | 4.330 | 4.190 | 0.040 | 0.937% | 33.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.300 | 4.270 | 4.330 | 4.220 | -0.040 | -0.928% | 30.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.290 | 4.310 | 4.360 | 4.240 | 0.010 | 0.233% | 33.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.390 | 4.300 | 4.400 | 4.290 | -0.090 | -2.050% | 40.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.210 | 4.390 | 4.390 | 4.210 | 0.190 | 4.524% | 44.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.150 | 4.200 | 4.230 | 4.150 | 0.030 | 0.719% | 32.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.120 | 4.170 | 4.240 | 4.110 | 0.040 | 0.969% | 37.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.030 | 4.130 | 4.150 | 4.010 | 0.120 | 2.993% | 38.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.950 | 4.010 | 4.040 | 3.940 | 0.030 | 0.754% | 27.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.920 | 3.980 | 3.990 | 3.860 | 0.100 | 2.577% | 33.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.950 | 3.880 | 3.980 | 3.860 | -0.090 | -2.267% | 30.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.820 | 3.970 | 3.990 | 3.810 | 0.140 | 3.655% | 41.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 3.830 | 3.890 | 3.790 | -0.020 | -0.519% | 29.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.820 | 3.850 | 3.890 | 3.750 | 0.040 | 1.050% | 41.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.830 | 3.810 | 3.890 | 3.740 | 0.010 | 0.263% | 42.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.940 | 3.800 | 3.980 | 3.780 | -0.150 | -3.797% | 47.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.910 | 3.950 | 3.970 | 3.860 | 0.040 | 1.023% | 33.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.840 | 3.910 | 3.990 | 3.800 | 0.060 | 1.558% | 42.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.900 | 3.850 | 3.910 | 3.790 | -0.010 | -0.259% | 47.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.130 | 3.860 | 4.160 | 3.860 | -0.270 | -6.538% | 68.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.900 | 4.130 | 4.290 | 3.830 | 0.230 | 5.897% | 99.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.950 | 3.900 | 3.960 | 3.810 | -0.050 | -1.266% | 38.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.030 | 3.950 | 4.070 | 3.950 | -0.100 | -2.469% | 39.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.140 | 4.050 | 4.210 | 4.030 | -0.100 | -2.410% | 32.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.230 | 4.150 | 4.310 | 4.130 | -0.090 | -2.123% | 37.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.230 | 4.240 | 4.280 | 4.180 | 0.030 | 0.713% | 37.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.200 | 4.210 | 4.410 | 4.180 | -0.010 | -0.237% | 48.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.100 | 4.220 | 4.260 | 4.100 | 0.110 | 2.676% | 47.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.080 | 4.110 | 4.200 | 4.070 | 0.010 | 0.244% | 33.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.110 | 4.100 | 4.190 | 3.990 | -0.040 | -0.966% | 48.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.280 | 4.140 | 4.300 | 4.140 | -0.130 | -3.044% | 46.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.360 | 4.270 | 4.420 | 4.210 | -0.140 | -3.175% | 51.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.490 | 4.410 | 4.500 | 4.280 | -0.070 | -1.563% | 56.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.520 | 4.480 | 4.770 | 4.460 | -0.040 | -0.885% | 88.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.620 | 4.520 | 4.620 | 4.420 | -0.170 | -3.625% | 109.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.210 | 4.690 | 4.690 | 4.190 | 0.430 | 10.094% | 77.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.370 | 4.260 | 4.380 | 4.240 | -0.110 | -2.517% | 33.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.470 | 4.370 | 4.480 | 4.330 | -0.080 | -1.798% | 36.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.390 | 4.450 | 4.490 | 4.360 | 0.130 | 3.009% | 64.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.190 | 4.320 | 4.350 | 4.190 | 0.160 | 3.846% | 79.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.220 | 4.160 | 4.240 | 4.130 | -0.070 | -1.655% | 36.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.260 | 4.230 | 4.290 | 4.160 | -0.070 | -1.628% | 35.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.360 | 4.300 | 4.390 | 4.230 | -0.070 | -1.602% | 44.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.530 | 4.370 | 4.570 | 4.300 | -0.220 | -4.793% | 48.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.520 | 4.590 | 4.680 | 4.440 | 0.060 | 1.325% | 48.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.520 | 4.530 | 4.600 | 4.490 | -0.030 | -0.658% | 35.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.680 | 4.560 | 4.680 | 4.560 | -0.090 | -1.935% | 38.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.820 | 4.650 | 4.840 | 4.610 | -0.160 | -3.326% | 44.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.790 | 4.810 | 4.870 | 4.750 | 0.010 | 0.208% | 32.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.960 | 4.800 | 4.990 | 4.800 | -0.160 | -3.226% | 45.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.960 | 4.960 | 5.020 | 4.880 | 0.000 | 0.000% | 37.42万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.030 | 4.960 | 5.170 | 4.950 | -0.070 | -1.392% | 41.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.060 | 5.030 | 5.060 | 4.950 | -0.030 | -0.593% | 35.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.160 | 5.060 | 5.240 | 5.000 | -0.050 | -0.978% | 34.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.090 | 5.110 | 5.140 | 5.040 | 0.060 | 1.188% | 30.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.260 | 5.050 | 5.330 | 5.050 | -0.180 | -3.442% | 48.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.320 | 5.230 | 5.320 | 5.190 | -0.100 | -1.876% | 34.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.290 | 5.330 | 5.410 | 5.220 | 0.050 | 0.947% | 42.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.190 | 5.280 | 5.320 | 5.170 | 0.080 | 1.538% | 36.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.280 | 5.200 | 5.350 | 5.170 | -0.080 | -1.515% | 40.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.500 | 5.280 | 5.510 | 5.280 | -0.220 | -4.000% | 51.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.480 | 5.500 | 5.530 | 5.410 | 0.010 | 0.182% | 33.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.680 | 5.490 | 5.690 | 5.490 | -0.190 | -3.345% | 53.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.760 | 5.680 | 5.820 | 5.640 | -0.070 | -1.217% | 45.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.590 | 5.750 | 5.780 | 5.560 | 0.160 | 2.862% | 59.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.600 | 5.590 | 5.620 | 5.510 | 0.030 | 0.540% | 37.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.520 | 5.560 | 5.610 | 5.510 | 0.090 | 1.645% | 41.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.580 | 5.470 | 5.600 | 5.470 | -0.120 | -2.147% | 39.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.500 | 5.590 | 5.620 | 5.460 | 0.060 | 1.085% | 27.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.670 | 5.530 | 5.670 | 5.480 | -0.140 | -2.469% | 39.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.720 | 5.670 | 5.760 | 5.530 | -0.110 | -1.903% | 50.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 5.780 | 5.850 | 5.740 | -0.080 | -1.365% | 34.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.880 | 5.860 | 5.940 | 5.820 | -0.050 | -0.846% | 36.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.970 | 5.910 | 5.970 | 5.880 | -0.080 | -1.336% | 31.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.080 | 5.990 | 6.080 | 5.920 | -0.030 | -0.498% | 35.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.910 | 6.020 | 6.090 | 5.890 | 0.110 | 1.861% | 49.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.900 | 5.910 | 5.930 | 5.820 | 0.020 | 0.340% | 34.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.840 | 5.890 | 5.910 | 5.840 | 0.040 | 0.684% | 35.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.880 | 5.850 | 5.990 | 5.830 | -0.030 | -0.510% | 45.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.880 | 5.910 | 5.760 | 0.020 | 0.341% | 36.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.800 | 5.860 | 5.880 | 5.750 | 0.020 | 0.342% | 29.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.850 | 5.840 | 5.990 | 5.840 | 0.020 | 0.344% | 38.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.900 | 5.820 | 5.920 | 5.810 | -0.150 | -2.513% | 32.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.850 | 5.970 | 5.970 | 5.850 | 0.000 | 0.000% | 37.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.710 | 5.740 | 5.770 | 5.680 | 0.000 | 0.000% | 26.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.880 | 5.710 | 5.920 | 5.710 | 0.000 | 0.000% | 33.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.980 | 5.880 | 6.020 | 5.830 | 0.000 | 0.000% | 39.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.110 | 6.020 | 6.120 | 5.970 | 0.000 | 0.000% | 37.47万 | 0.00亿 | 0.000% |