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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.55 | 2.60 | 2.48 | 2.50 | -1.57% | 29.13 | 3.67% |
| 2026-01-15 | 2.54 | 2.60 | 2.53 | 2.54 | 0.00% | 19.48 | 2.42% |
| 2026-01-14 | 2.59 | 2.64 | 2.53 | 2.54 | -2.68% | 32.37 | 3.99% |
| 2026-01-13 | 2.68 | 2.68 | 2.58 | 2.61 | -2.97% | 26.53 | 3.22% |
| 2026-01-12 | 2.68 | 2.71 | 2.64 | 2.69 | +3.46% | 45.33 | 5.41% |
| 2026-01-09 | 2.53 | 2.60 | 2.52 | 2.60 | +2.77% | 23.20 | 2.87% |
| 2026-01-08 | 2.55 | 2.57 | 2.52 | 2.53 | -1.94% | 20.64 | 2.59% |
| 2026-01-07 | 2.56 | 2.62 | 2.52 | 2.58 | +2.38% | 38.32 | 4.75% |
| 2026-01-06 | 2.43 | 2.52 | 2.43 | 2.52 | +3.70% | 23.70 | 3.03% |
| 2026-01-05 | 2.39 | 2.44 | 2.39 | 2.43 | +2.10% | 15.67 | 2.06% |
| 2025-12-31 | 2.38 | 2.40 | 2.37 | 2.38 | 0.00% | 7.98 | 1.07% |
| 2025-12-30 | 2.38 | 2.40 | 2.36 | 2.38 | -0.83% | 9.00 | 1.20% |
| 2025-12-29 | 2.41 | 2.43 | 2.39 | 2.40 | 0.00% | 9.33 | 1.24% |
| 2025-12-26 | 2.39 | 2.42 | 2.38 | 2.40 | +0.42% | 9.83 | 1.30% |
| 2025-12-25 | 2.38 | 2.40 | 2.37 | 2.39 | +0.42% | 7.19 | 0.96% |
| 2025-12-24 | 2.38 | 2.39 | 2.36 | 2.38 | 0.00% | 8.12 | 1.09% |
| 2025-12-23 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 10.19 | 1.36% |
| 2025-12-22 | 2.37 | 2.42 | 2.37 | 2.40 | +1.27% | 10.04 | 1.33% |
| 2025-12-19 | 2.34 | 2.38 | 2.33 | 2.37 | +1.28% | 9.88 | 1.33% |
| 2025-12-18 | 2.34 | 2.37 | 2.33 | 2.34 | -0.43% | 6.47 | 0.88% |