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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.87 | 2.90 | 2.85 | 2.87 | -0.35% | 19.97 | 2.22% |
| 2026-04-20 | 2.84 | 2.90 | 2.77 | 2.88 | +0.70% | 32.09 | 3.60% |
| 2026-04-17 | 2.86 | 2.90 | 2.85 | 2.86 | -0.69% | 20.17 | 2.24% |
| 2026-04-16 | 2.82 | 2.88 | 2.82 | 2.88 | +2.13% | 26.33 | 2.94% |
| 2026-04-15 | 2.84 | 2.91 | 2.82 | 2.82 | -1.40% | 28.01 | 3.13% |
| 2026-04-14 | 2.96 | 2.97 | 2.80 | 2.86 | -4.03% | 52.60 | 5.87% |
| 2026-04-13 | 2.95 | 3.07 | 2.89 | 2.98 | +5.30% | 66.27 | 7.11% |
| 2026-04-10 | 2.92 | 2.94 | 2.80 | 2.83 | -1.39% | 34.88 | 3.90% |
| 2026-04-09 | 2.80 | 2.91 | 2.78 | 2.87 | +1.41% | 33.69 | 3.76% |
| 2026-04-08 | 2.81 | 2.84 | 2.76 | 2.83 | +1.43% | 38.93 | 4.42% |
| 2026-04-07 | 2.66 | 2.80 | 2.64 | 2.79 | +4.89% | 37.80 | 4.43% |
| 2026-04-03 | 2.62 | 2.75 | 2.60 | 2.66 | +1.53% | 38.22 | 4.55% |
| 2026-04-02 | 2.60 | 2.67 | 2.57 | 2.62 | -0.38% | 28.82 | 3.52% |
| 2026-04-01 | 2.55 | 2.68 | 2.51 | 2.63 | +4.78% | 37.14 | 4.55% |
| 2026-03-31 | 2.56 | 2.58 | 2.50 | 2.51 | -1.95% | 15.84 | 1.99% |
| 2026-03-30 | 2.52 | 2.57 | 2.49 | 2.56 | +0.39% | 15.31 | 1.93% |
| 2026-03-27 | 2.47 | 2.56 | 2.46 | 2.55 | +2.00% | 15.13 | 1.90% |
| 2026-03-26 | 2.57 | 2.58 | 2.49 | 2.50 | -3.10% | 15.86 | 2.00% |
| 2026-03-25 | 2.54 | 2.59 | 2.53 | 2.58 | +2.79% | 22.62 | 2.81% |
| 2026-03-24 | 2.51 | 2.53 | 2.45 | 2.51 | +1.62% | 18.98 | 2.44% |