抚顺特钢(600399)股票信息
| 股票代码 | 600399 |
| 股票名称 | 抚顺特钢 |
| 最新价/元 | 6.21 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.14 |
| 买入/元 | 6.21 |
| 卖出/元 | 6.22 |
| 昨收/元 | 6.14 |
| 今开/元 | 6.10 |
| 最高/元 | 6.40 |
| 最低/元 | 6.06 |
| 成交量/手 | 937190.06 |
| 成交额/万 | 58428.77 |
| 股净值/元 | 34.50 |
| 市净率 | 1.87 |
| 总市值/万 | 1224674.10 |
| 流通值/万 | 1224674.10 |
| 换手率/% | 4.75 |
| 入市日期 | 2000-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
抚顺特钢(600399)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.10 | 6.21 | 0.07 | 1.14 | 937190.06 | 58428.77 | 4.75 |
| 2024-10-09 | 6.68 | 6.14 | -0.61 | -9.04 | 1220857.61 | 77867.85 | 6.19 |
| 2024-10-08 | 6.93 | 6.75 | 0.45 | 7.14 | 1761713.93 | 117864.96 | 8.93 |
| 2024-09-30 | 6.10 | 6.30 | 0.57 | 9.95 | 1763408.51 | 108113.13 | 8.94 |
| 2024-09-27 | 5.60 | 5.73 | 0.24 | 4.37 | 658241.82 | 36998.05 | 3.34 |
| 2024-09-26 | 5.19 | 5.49 | 0.31 | 5.99 | 935856.52 | 50186.75 | 4.75 |
| 2024-09-25 | 5.30 | 5.18 | -0.03 | -0.58 | 748647.98 | 39448.48 | 3.80 |
| 2024-09-24 | 4.95 | 5.21 | 0.29 | 5.89 | 732767.20 | 37344.06 | 3.72 |
| 2024-09-23 | 5.01 | 4.92 | -0.09 | -1.80 | 313390.49 | 15594.04 | 1.59 |
| 2024-09-20 | 5.09 | 5.01 | -0.07 | -1.38 | 209147.65 | 10490.50 | 1.06 |
| 2024-09-19 | 5.01 | 5.08 | 0.08 | 1.60 | 245694.00 | 12488.06 | 1.25 |
| 2024-09-18 | 5.09 | 5.00 | -0.09 | -1.77 | 244316.64 | 12184.69 | 1.24 |
| 2024-09-13 | 5.11 | 5.09 | -0.02 | -0.39 | 182298.94 | 9337.58 | 0.92 |
| 2024-09-12 | 5.14 | 5.11 | -0.02 | -0.39 | 190427.51 | 9789.25 | 0.97 |
| 2024-09-11 | 5.15 | 5.13 | -0.04 | -0.77 | 157929.00 | 8138.45 | 0.80 |
| 2024-09-10 | 5.20 | 5.17 | -0.03 | -0.58 | 224595.00 | 11602.16 | 1.14 |
| 2024-09-09 | 5.14 | 5.20 | 0.04 | 0.78 | 223629.64 | 11545.58 | 1.13 |
| 2024-09-06 | 5.21 | 5.16 | -0.03 | -0.58 | 191306.91 | 9901.42 | 0.97 |
| 2024-09-05 | 5.15 | 5.19 | 0.05 | 0.97 | 262094.91 | 13606.39 | 1.33 |
| 2024-09-04 | 5.03 | 5.14 | 0.06 | 1.18 | 344448.91 | 17643.69 | 1.75 |
| 2024-09-03 | 5.02 | 5.08 | 0.05 | 0.99 | 209592.00 | 10604.61 | 1.06 |
| 2024-09-02 | 5.19 | 5.03 | -0.17 | -3.27 | 302377.00 | 15412.00 | 1.53 |
| 2024-08-30 | 5.06 | 5.20 | 0.13 | 2.56 | 351775.72 | 18216.68 | 1.78 |
| 2024-08-29 | 4.91 | 5.07 | 0.15 | 3.05 | 268133.50 | 13444.31 | 1.36 |
| 2024-08-28 | 4.91 | 4.92 | 0.01 | 0.20 | 175436.00 | 8632.53 | 0.89 |
| 2024-08-27 | 5.01 | 4.91 | -0.10 | -2.00 | 199193.02 | 9821.75 | 1.01 |
| 2024-08-26 | 4.93 | 5.01 | 0.09 | 1.83 | 179507.09 | 8957.52 | 0.91 |
| 2024-08-23 | 5.01 | 4.92 | -0.09 | -1.80 | 250228.00 | 12375.38 | 1.27 |
| 2024-08-22 | 5.10 | 5.01 | -0.09 | -1.77 | 249289.43 | 12627.42 | 1.26 |
| 2024-08-21 | 5.10 | 5.10 | -0.02 | -0.39 | 172107.39 | 8777.88 | 0.87 |
| 2024-08-20 | 5.16 | 5.12 | -0.04 | -0.78 | 223249.69 | 11436.85 | 1.13 |
| 2024-08-19 | 5.15 | 5.16 | -0.01 | -0.19 | 298107.88 | 15457.52 | 1.51 |
| 2024-08-16 | 5.28 | 5.17 | -0.12 | -2.27 | 368465.46 | 19216.78 | 1.87 |
| 2024-08-15 | 5.27 | 5.29 | 0.02 | 0.38 | 367273.02 | 19370.10 | 1.86 |
| 2024-08-14 | 5.35 | 5.27 | -0.07 | -1.31 | 191004.39 | 10104.17 | 0.97 |
| 2024-08-13 | 5.26 | 5.34 | 0.09 | 1.71 | 259698.00 | 13711.63 | 1.32 |
| 2024-08-12 | 5.37 | 5.25 | -0.12 | -2.24 | 291181.25 | 15353.35 | 1.48 |
| 2024-08-09 | 5.46 | 5.37 | -0.07 | -1.29 | 268006.55 | 14540.45 | 1.36 |
| 2024-08-08 | 5.50 | 5.44 | -0.08 | -1.45 | 308660.52 | 16765.30 | 1.57 |
| 2024-08-07 | 5.49 | 5.52 | 0.01 | 0.18 | 283576.00 | 15690.79 | 1.44 |
| 2024-08-06 | 5.44 | 5.51 | 0.14 | 2.61 | 358504.50 | 19634.18 | 1.82 |
| 2024-08-05 | 5.56 | 5.37 | -0.25 | -4.45 | 483129.59 | 26594.02 | 2.45 |
| 2024-08-02 | 5.66 | 5.62 | -0.07 | -1.23 | 389225.64 | 22184.89 | 1.97 |
| 2024-08-01 | 5.88 | 5.69 | -0.16 | -2.74 | 502487.00 | 28897.13 | 2.55 |
| 2024-07-31 | 5.61 | 5.85 | 0.24 | 4.28 | 544116.97 | 31374.91 | 2.76 |
| 2024-07-30 | 5.73 | 5.61 | -0.16 | -2.77 | 542189.00 | 30476.38 | 2.75 |
| 2024-07-29 | 5.79 | 5.77 | 0.02 | 0.35 | 600820.00 | 34970.90 | 3.05 |
| 2024-07-26 | 5.58 | 5.75 | 0.19 | 3.42 | 372483.56 | 21305.77 | 1.89 |
| 2024-07-25 | 5.64 | 5.56 | -0.14 | -2.46 | 405573.00 | 22647.52 | 2.06 |
| 2024-07-24 | 5.93 | 5.70 | -0.26 | -4.36 | 558735.03 | 32388.92 | 2.83 |
| 2024-07-23 | 6.23 | 5.96 | -0.26 | -4.18 | 532906.00 | 32338.74 | 2.70 |
| 2024-07-22 | 6.17 | 6.22 | 0.02 | 0.32 | 297544.00 | 18437.65 | 1.51 |
| 2024-07-19 | 6.28 | 6.20 | -0.10 | -1.59 | 483628.00 | 30066.96 | 2.45 |
| 2024-07-18 | 6.34 | 6.30 | -0.03 | -0.47 | 444921.00 | 27849.75 | 2.26 |
| 2024-07-17 | 6.34 | 6.33 | -0.03 | -0.47 | 442174.73 | 28099.77 | 2.24 |
| 2024-07-16 | 6.40 | 6.36 | -0.15 | -2.30 | 607405.19 | 38513.12 | 3.08 |
| 2024-07-15 | 6.08 | 6.51 | 0.48 | 7.96 | 1147810.59 | 73403.29 | 5.82 |
| 2024-07-12 | 6.14 | 6.03 | -0.17 | -2.74 | 706840.11 | 42606.11 | 3.58 |
| 2024-07-11 | 5.70 | 6.20 | 0.54 | 9.54 | 1025776.14 | 61167.47 | 5.20 |
| 2024-07-10 | 5.49 | 5.66 | 0.12 | 2.17 | 843777.21 | 47441.58 | 4.28 |
| 2024-07-09 | 5.45 | 5.54 | 0.15 | 2.78 | 985092.77 | 53651.25 | 5.00 |
| 2024-07-08 | 5.28 | 5.39 | 0.10 | 1.89 | 595582.03 | 31147.32 | 3.02 |
| 2024-07-05 | 5.27 | 5.29 | 0.02 | 0.38 | 197002.01 | 10344.36 | 1.00 |
| 2024-07-04 | 5.37 | 5.27 | -0.12 | -2.23 | 251917.83 | 13403.50 | 1.28 |
| 2024-07-03 | 5.40 | 5.39 | -0.03 | -0.55 | 186719.00 | 10085.09 | 0.95 |
| 2024-07-02 | 5.51 | 5.42 | -0.11 | -1.99 | 229786.00 | 12526.67 | 1.17 |
| 2024-07-01 | 5.62 | 5.53 | -0.10 | -1.78 | 358485.35 | 19650.55 | 1.82 |
| 2024-06-28 | 5.58 | 5.63 | 0.06 | 1.08 | 250083.50 | 14237.19 | 1.27 |
| 2024-06-27 | 5.71 | 5.57 | -0.18 | -3.13 | 259379.97 | 14633.59 | 1.32 |
| 2024-06-26 | 5.54 | 5.75 | 0.20 | 3.60 | 303249.00 | 17095.11 | 1.54 |
| 2024-06-25 | 5.55 | 5.55 | 0.02 | 0.36 | 316825.34 | 17687.91 | 1.61 |
| 2024-06-24 | 5.61 | 5.53 | -0.12 | -2.12 | 316113.83 | 17525.79 | 1.60 |
| 2024-06-21 | 5.67 | 5.65 | -0.02 | -0.35 | 212120.28 | 12023.48 | 1.08 |
| 2024-06-20 | 5.79 | 5.67 | -0.14 | -2.41 | 238646.50 | 13681.44 | 1.21 |
| 2024-06-19 | 5.87 | 5.81 | -0.03 | -0.51 | 215887.00 | 12586.70 | 1.09 |
| 2024-06-18 | 6.04 | 5.90 | -0.13 | -2.16 | 370976.94 | 22056.82 | 1.88 |
| 2024-06-17 | 6.11 | 6.03 | -0.12 | -1.95 | 280973.97 | 17077.02 | 1.42 |
| 2024-06-14 | 6.20 | 6.15 | -0.05 | -0.81 | 505355.24 | 30691.51 | 2.56 |
| 2024-06-13 | 6.00 | 6.20 | 0.20 | 3.33 | 481968.87 | 29736.27 | 2.44 |
| 2024-06-12 | 5.95 | 6.00 | 0.03 | 0.50 | 171771.76 | 10291.85 | 0.87 |
| 2024-06-11 | 5.94 | 5.97 | 0.02 | 0.34 | 228820.48 | 13569.78 | 1.16 |
| 2024-06-07 | 5.92 | 5.95 | 0.03 | 0.51 | 217619.54 | 12950.37 | 1.10 |
| 2024-06-06 | 6.06 | 5.92 | -0.13 | -2.15 | 315219.61 | 18763.59 | 1.60 |
| 2024-06-05 | 6.10 | 6.05 | -0.05 | -0.82 | 271094.02 | 16640.98 | 1.37 |
| 2024-06-04 | 5.98 | 6.10 | 0.10 | 1.67 | 394873.73 | 23840.75 | 2.00 |
| 2024-06-03 | 6.27 | 6.00 | -0.31 | -4.91 | 587864.07 | 35631.88 | 2.98 |
| 2024-05-31 | 6.30 | 6.31 | 0.01 | 0.16 | 255258.12 | 16146.66 | 1.29 |
| 2024-05-30 | 6.24 | 6.30 | 0.06 | 0.96 | 239667.74 | 15043.10 | 1.22 |
| 2024-05-29 | 6.20 | 6.24 | 0.02 | 0.32 | 237246.26 | 14867.16 | 1.20 |
| 2024-05-28 | 6.28 | 6.22 | -0.06 | -0.96 | 245459.63 | 15334.07 | 1.24 |
| 2024-05-27 | 6.32 | 6.28 | 0.00 | 0.00 | 279973.00 | 17432.27 | 1.42 |
| 2024-05-24 | 6.31 | 6.28 | -0.06 | -0.95 | 260354.89 | 16506.50 | 1.32 |
| 2024-05-23 | 6.48 | 6.34 | -0.18 | -2.76 | 333063.02 | 21350.72 | 1.69 |
| 2024-05-22 | 6.57 | 6.52 | -0.08 | -1.21 | 272150.00 | 17776.79 | 1.38 |
| 2024-05-21 | 6.70 | 6.60 | -0.10 | -1.49 | 293701.79 | 19400.48 | 1.49 |
| 2024-05-20 | 6.74 | 6.70 | 0.01 | 0.15 | 422584.77 | 28335.93 | 2.14 |
| 2024-05-17 | 6.66 | 6.69 | 0.03 | 0.45 | 300597.02 | 19906.51 | 1.52 |
| 2024-05-16 | 6.56 | 6.66 | 0.10 | 1.52 | 372815.17 | 24845.49 | 1.89 |
| 2024-05-15 | 6.60 | 6.56 | -0.05 | -0.76 | 309095.29 | 20504.21 | 1.57 |
| 2024-05-14 | 6.70 | 6.61 | -0.16 | -2.36 | 464184.37 | 30871.54 | 2.35 |
日K线
周K线
月K线
