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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | 2.74 | 0.50% |
| 2025-05-23 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 3.14 | 0.57% |
| 2025-05-22 | 1.78 | 1.79 | 1.75 | 1.76 | -1.12% | 4.85 | 0.87% |
| 2025-05-21 | 1.79 | 1.80 | 1.78 | 1.78 | -0.56% | 2.93 | 0.52% |
| 2025-05-20 | 1.79 | 1.80 | 1.78 | 1.79 | 0.00% | 3.27 | 0.58% |
| 2025-05-19 | 1.79 | 1.80 | 1.78 | 1.79 | -0.56% | 3.24 | 0.58% |
| 2025-05-16 | 1.80 | 1.81 | 1.78 | 1.80 | -0.55% | 5.44 | 0.97% |
| 2025-05-15 | 1.81 | 1.84 | 1.80 | 1.81 | 0.00% | 7.56 | 1.32% |
| 2025-05-14 | 1.79 | 1.83 | 1.78 | 1.81 | +0.56% | 6.76 | 1.19% |
| 2025-05-13 | 1.82 | 1.83 | 1.79 | 1.80 | -0.55% | 4.25 | 0.75% |
| 2025-05-12 | 1.80 | 1.82 | 1.78 | 1.81 | +0.56% | 5.60 | 0.99% |
| 2025-05-09 | 1.82 | 1.82 | 1.79 | 1.80 | -1.10% | 4.67 | 0.83% |
| 2025-05-08 | 1.82 | 1.83 | 1.81 | 1.82 | -0.55% | 4.09 | 0.72% |
| 2025-05-07 | 1.84 | 1.85 | 1.80 | 1.83 | 0.00% | 7.10 | 1.24% |
| 2025-05-06 | 1.75 | 1.85 | 1.74 | 1.83 | +5.78% | 13.53 | 2.39% |