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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.64 | 2.66 | 2.59 | 2.62 | -2.24% | 26.32 | 3.21% |
| 2026-02-12 | 2.65 | 2.70 | 2.63 | 2.68 | +0.37% | 30.51 | 3.64% |
| 2026-02-11 | 2.59 | 2.71 | 2.58 | 2.67 | +2.30% | 39.23 | 4.70% |
| 2026-02-10 | 2.54 | 2.63 | 2.53 | 2.61 | +3.16% | 40.91 | 5.04% |
| 2026-02-09 | 2.41 | 2.55 | 2.40 | 2.53 | +6.30% | 39.01 | 5.00% |
| 2026-02-06 | 2.37 | 2.42 | 2.35 | 2.38 | -0.42% | 14.14 | 1.89% |
| 2026-02-05 | 2.43 | 2.45 | 2.38 | 2.39 | -2.85% | 15.53 | 2.06% |
| 2026-02-04 | 2.44 | 2.47 | 2.43 | 2.46 | +0.41% | 16.34 | 2.12% |
| 2026-02-03 | 2.39 | 2.46 | 2.36 | 2.45 | +3.81% | 21.80 | 2.89% |
| 2026-02-02 | 2.42 | 2.45 | 2.34 | 2.36 | -5.98% | 30.12 | 4.00% |
| 2026-01-30 | 2.60 | 2.60 | 2.43 | 2.51 | -6.34% | 52.58 | 6.71% |
| 2026-01-29 | 2.62 | 2.74 | 2.57 | 2.68 | +3.08% | 67.36 | 8.07% |
| 2026-01-28 | 2.53 | 2.63 | 2.48 | 2.60 | +2.36% | 37.70 | 4.69% |
| 2026-01-27 | 2.57 | 2.62 | 2.50 | 2.54 | -1.17% | 24.29 | 3.05% |
| 2026-01-26 | 2.59 | 2.62 | 2.54 | 2.57 | -0.39% | 27.47 | 3.40% |
| 2026-01-23 | 2.49 | 2.58 | 2.47 | 2.58 | +3.61% | 33.82 | 4.26% |
| 2026-01-22 | 2.44 | 2.63 | 2.43 | 2.49 | +2.47% | 56.53 | 7.12% |
| 2026-01-21 | 2.36 | 2.50 | 2.36 | 2.43 | +2.53% | 31.66 | 4.14% |
| 2026-01-20 | 2.33 | 2.40 | 2.31 | 2.37 | 0.00% | 30.22 | 4.10% |
| 2026-01-19 | 2.25 | 2.41 | 2.25 | 2.37 | -5.20% | 49.18 | 6.69% |