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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.75 | 1.77 | 1.74 | 1.77 | +1.14% | 3.92 | 0.71% |
| 2025-06-23 | 1.73 | 1.76 | 1.73 | 1.75 | +0.57% | 3.51 | 0.64% |
| 2025-06-20 | 1.75 | 1.76 | 1.73 | 1.74 | 0.00% | 3.89 | 0.71% |
| 2025-06-19 | 1.77 | 1.78 | 1.74 | 1.74 | -1.69% | 5.22 | 0.95% |
| 2025-06-18 | 1.81 | 1.81 | 1.77 | 1.77 | -2.21% | 4.65 | 0.83% |
| 2025-06-17 | 1.82 | 1.83 | 1.80 | 1.81 | -0.55% | 4.86 | 0.85% |
| 2025-06-16 | 1.81 | 1.85 | 1.80 | 1.82 | +0.55% | 6.03 | 1.06% |
| 2025-06-13 | 1.84 | 1.85 | 1.80 | 1.81 | -1.63% | 7.32 | 1.28% |
| 2025-06-12 | 1.82 | 1.87 | 1.81 | 1.84 | +0.55% | 11.59 | 2.01% |
| 2025-06-11 | 1.77 | 1.86 | 1.76 | 1.83 | +3.39% | 13.71 | 2.40% |
| 2025-06-10 | 1.79 | 1.79 | 1.76 | 1.77 | -1.12% | 4.91 | 0.88% |
| 2025-06-09 | 1.76 | 1.80 | 1.76 | 1.79 | +2.29% | 8.03 | 1.44% |
| 2025-06-06 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | 2.82 | 0.51% |
| 2025-06-05 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 3.80 | 0.69% |
| 2025-06-04 | 1.73 | 1.77 | 1.73 | 1.76 | +1.73% | 5.04 | 0.92% |
| 2025-06-03 | 1.74 | 1.75 | 1.73 | 1.73 | -0.57% | 3.07 | 0.56% |
| 2025-05-30 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 2.53 | 0.46% |
| 2025-05-29 | 1.74 | 1.76 | 1.73 | 1.75 | +0.57% | 2.97 | 0.54% |
| 2025-05-28 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 2.63 | 0.48% |
| 2025-05-27 | 1.76 | 1.76 | 1.74 | 1.75 | 0.00% | 1.99 | 0.36% |