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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.68 | 2.75 | 2.63 | 2.66 | -0.75% | 51.72 | 6.16% |
| 2025-08-18 | 2.54 | 2.72 | 2.50 | 2.68 | +6.77% | 61.14 | 7.40% |
| 2025-08-15 | 2.47 | 2.55 | 2.47 | 2.51 | +0.40% | 28.25 | 3.58% |
| 2025-08-14 | 2.51 | 2.54 | 2.49 | 2.50 | -0.40% | 27.36 | 3.47% |
| 2025-08-13 | 2.51 | 2.53 | 2.49 | 2.51 | 0.00% | 23.29 | 2.96% |
| 2025-08-12 | 2.55 | 2.56 | 2.50 | 2.51 | -2.33% | 25.75 | 3.26% |
| 2025-08-11 | 2.62 | 2.64 | 2.56 | 2.57 | -0.39% | 28.85 | 3.56% |
| 2025-08-08 | 2.56 | 2.61 | 2.53 | 2.58 | -1.53% | 32.70 | 4.05% |
| 2025-08-07 | 2.54 | 2.67 | 2.43 | 2.62 | +3.56% | 55.06 | 6.93% |
| 2025-08-06 | 2.59 | 2.61 | 2.51 | 2.53 | -2.32% | 31.50 | 3.96% |
| 2025-08-05 | 2.50 | 2.62 | 2.50 | 2.59 | +3.19% | 40.03 | 4.95% |
| 2025-08-04 | 2.49 | 2.56 | 2.47 | 2.51 | -0.79% | 32.24 | 4.09% |
| 2025-08-01 | 2.61 | 2.66 | 2.52 | 2.53 | -5.95% | 55.43 | 6.86% |
| 2025-07-31 | 2.89 | 2.90 | 2.67 | 2.69 | -7.88% | 85.82 | 9.98% |
| 2025-07-30 | 2.75 | 2.92 | 2.66 | 2.92 | +10.19% | 101.91 | 11.53% |
| 2025-07-29 | 2.51 | 2.71 | 2.48 | 2.65 | +5.16% | 62.08 | 7.57% |
| 2025-07-28 | 2.50 | 2.58 | 2.47 | 2.52 | +2.02% | 53.46 | 6.76% |
| 2025-07-25 | 2.59 | 2.64 | 2.43 | 2.47 | -1.98% | 83.86 | 10.65% |
| 2025-07-24 | 2.24 | 2.52 | 2.22 | 2.52 | +10.04% | 65.69 | 8.58% |
| 2025-07-23 | 2.19 | 2.41 | 2.17 | 2.29 | +4.57% | 63.52 | 8.71% |