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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.19 | 2.23 | 2.16 | 2.19 | -0.45% | 29.55 | 4.30% |
| 2025-07-21 | 2.15 | 2.25 | 2.15 | 2.20 | +2.80% | 42.52 | 6.15% |
| 2025-07-18 | 2.02 | 2.20 | 2.01 | 2.14 | +6.47% | 45.92 | 6.90% |
| 2025-07-17 | 1.99 | 2.04 | 1.97 | 2.01 | +0.50% | 18.08 | 2.88% |
| 2025-07-16 | 2.03 | 2.05 | 1.98 | 2.00 | -1.48% | 21.17 | 3.36% |
| 2025-07-15 | 2.12 | 2.16 | 2.01 | 2.03 | -4.25% | 35.56 | 5.48% |
| 2025-07-14 | 2.20 | 2.29 | 2.10 | 2.12 | +1.44% | 63.21 | 9.23% |
| 2025-07-11 | 1.99 | 2.09 | 1.97 | 2.09 | +10.00% | 28.63 | 4.45% |
| 2025-07-10 | 1.86 | 1.94 | 1.84 | 1.90 | +4.40% | 23.82 | 4.02% |
| 2025-07-09 | 1.85 | 1.86 | 1.81 | 1.82 | -1.09% | 7.35 | 1.28% |
| 2025-07-08 | 1.80 | 1.85 | 1.79 | 1.84 | +2.22% | 10.03 | 1.75% |
| 2025-07-07 | 1.81 | 1.82 | 1.79 | 1.80 | -0.55% | 4.09 | 0.72% |
| 2025-07-04 | 1.82 | 1.85 | 1.81 | 1.81 | -0.55% | 6.47 | 1.13% |
| 2025-07-03 | 1.82 | 1.83 | 1.79 | 1.82 | -0.55% | 6.97 | 1.23% |
| 2025-07-02 | 1.79 | 1.84 | 1.78 | 1.83 | +2.23% | 10.59 | 1.86% |
| 2025-07-01 | 1.79 | 1.80 | 1.77 | 1.79 | 0.00% | 4.11 | 0.73% |
| 2025-06-30 | 1.78 | 1.80 | 1.77 | 1.79 | +1.13% | 4.91 | 0.87% |
| 2025-06-27 | 1.78 | 1.82 | 1.77 | 1.77 | 0.00% | 6.53 | 1.16% |
| 2025-06-26 | 1.79 | 1.80 | 1.77 | 1.77 | -1.12% | 3.79 | 0.68% |
| 2025-06-25 | 1.77 | 1.80 | 1.76 | 1.79 | +1.13% | 5.89 | 1.05% |