包钢股份 sh.600010
2.53
-0.39%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.52 | 2.55 | 2.50 | 2.53 | -0.39% | 12.79 | 1.61% |
| 2026-05-21 | 2.60 | 2.63 | 2.53 | 2.54 | -2.31% | 15.93 | 1.96% |
| 2026-05-20 | 2.60 | 2.64 | 2.56 | 2.60 | -0.38% | 13.13 | 1.61% |
| 2026-05-19 | 2.59 | 2.62 | 2.56 | 2.61 | +0.77% | 12.93 | 1.59% |
| 2026-05-18 | 2.63 | 2.64 | 2.58 | 2.59 | -2.26% | 14.01 | 1.71% |
| 2026-05-15 | 2.69 | 2.75 | 2.65 | 2.65 | -1.12% | 22.96 | 2.73% |
| 2026-05-14 | 2.78 | 2.80 | 2.68 | 2.68 | -4.29% | 22.44 | 2.62% |
| 2026-05-13 | 2.75 | 2.82 | 2.74 | 2.80 | +1.08% | 20.94 | 2.39% |
| 2026-05-12 | 2.88 | 2.89 | 2.75 | 2.77 | -3.82% | 29.66 | 3.38% |
| 2026-05-11 | 2.79 | 2.90 | 2.78 | 2.88 | +3.97% | 40.21 | 4.48% |
| 2026-05-08 | 2.80 | 2.80 | 2.72 | 2.77 | -1.07% | 19.82 | 2.29% |
| 2026-05-07 | 2.81 | 2.85 | 2.77 | 2.80 | -0.71% | 19.99 | 2.28% |
| 2026-05-06 | 2.72 | 2.83 | 2.70 | 2.82 | +4.44% | 32.16 | 3.69% |
| 2026-04-30 | 2.74 | 2.76 | 2.69 | 2.70 | -2.17% | 23.61 | 2.77% |
| 2026-04-29 | 2.60 | 2.79 | 2.56 | 2.76 | +0.73% | 39.21 | 4.62% |
| 2026-04-28 | 2.69 | 2.77 | 2.66 | 2.74 | +1.48% | 20.61 | 2.41% |
| 2026-04-27 | 2.73 | 2.75 | 2.68 | 2.70 | -1.46% | 15.70 | 1.85% |
| 2026-04-24 | 2.76 | 2.76 | 2.70 | 2.74 | -1.08% | 18.21 | 2.13% |
| 2026-04-23 | 2.89 | 2.89 | 2.76 | 2.77 | -4.48% | 33.30 | 3.79% |
| 2026-04-22 | 2.86 | 2.92 | 2.83 | 2.90 | +1.05% | 24.13 | 2.68% |