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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.48 | 2.56 | 2.44 | 2.47 | -2.76% | 23.17 | 2.96% |
| 2026-03-20 | 2.62 | 2.64 | 2.53 | 2.54 | -2.68% | 19.53 | 2.41% |
| 2026-03-19 | 2.70 | 2.71 | 2.59 | 2.61 | -5.09% | 25.87 | 3.12% |
| 2026-03-18 | 2.78 | 2.79 | 2.70 | 2.75 | -1.08% | 18.87 | 2.20% |
| 2026-03-17 | 2.82 | 2.87 | 2.76 | 2.78 | -1.42% | 22.80 | 2.58% |
| 2026-03-16 | 2.85 | 2.87 | 2.72 | 2.82 | -1.74% | 36.04 | 4.12% |
| 2026-03-13 | 2.93 | 3.00 | 2.84 | 2.87 | -2.71% | 42.27 | 4.61% |
| 2026-03-12 | 2.95 | 2.97 | 2.92 | 2.95 | -0.34% | 24.28 | 2.63% |
| 2026-03-11 | 3.00 | 3.03 | 2.93 | 2.96 | -2.31% | 36.82 | 3.96% |
| 2026-03-10 | 3.07 | 3.09 | 3.01 | 3.03 | -0.33% | 37.40 | 3.92% |
| 2026-03-09 | 3.00 | 3.05 | 2.96 | 3.04 | -0.65% | 35.55 | 3.77% |
| 2026-03-06 | 3.07 | 3.12 | 2.98 | 3.06 | -1.29% | 39.94 | 4.18% |
| 2026-03-05 | 3.15 | 3.24 | 3.06 | 3.10 | +0.32% | 48.34 | 4.94% |
| 2026-03-04 | 2.96 | 3.25 | 2.95 | 3.09 | +2.66% | 67.10 | 6.88% |
| 2026-03-03 | 3.27 | 3.31 | 2.99 | 3.01 | -9.34% | 88.24 | 9.03% |
| 2026-03-02 | 3.25 | 3.41 | 3.13 | 3.32 | +2.47% | 110.21 | 10.71% |
| 2026-02-27 | 2.96 | 3.28 | 2.95 | 3.24 | +8.72% | 130.33 | 12.99% |
| 2026-02-26 | 3.00 | 3.00 | 2.89 | 2.98 | +1.71% | 91.27 | 9.88% |
| 2026-02-25 | 2.67 | 2.93 | 2.66 | 2.93 | +10.15% | 58.80 | 6.62% |
| 2026-02-24 | 2.68 | 2.70 | 2.62 | 2.66 | +1.53% | 27.26 | 3.26% |