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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.31 | 2.36 | 2.30 | 2.35 | +1.29% | 9.26 | 1.27% |
| 2025-12-16 | 2.38 | 2.39 | 2.31 | 2.32 | -2.52% | 10.75 | 1.47% |
| 2025-12-15 | 2.39 | 2.41 | 2.37 | 2.38 | -0.42% | 6.91 | 0.92% |
| 2025-12-12 | 2.37 | 2.40 | 2.36 | 2.39 | +1.27% | 9.59 | 1.28% |
| 2025-12-11 | 2.41 | 2.42 | 2.36 | 2.36 | -1.67% | 9.55 | 1.28% |
| 2025-12-10 | 2.40 | 2.41 | 2.38 | 2.40 | -0.41% | 7.48 | 1.00% |
| 2025-12-09 | 2.44 | 2.45 | 2.40 | 2.41 | -1.63% | 10.46 | 1.38% |
| 2025-12-08 | 2.46 | 2.47 | 2.44 | 2.45 | -0.81% | 9.74 | 1.27% |
| 2025-12-05 | 2.42 | 2.48 | 2.41 | 2.47 | +2.07% | 11.41 | 1.49% |
| 2025-12-04 | 2.44 | 2.45 | 2.41 | 2.42 | -0.82% | 7.72 | 1.01% |
| 2025-12-03 | 2.45 | 2.47 | 2.43 | 2.44 | -0.41% | 10.15 | 1.32% |
| 2025-12-02 | 2.48 | 2.49 | 2.43 | 2.45 | -1.61% | 10.30 | 1.34% |
| 2025-12-01 | 2.44 | 2.50 | 2.43 | 2.49 | +2.47% | 15.61 | 2.01% |
| 2025-11-28 | 2.41 | 2.44 | 2.38 | 2.43 | +0.41% | 10.40 | 1.37% |
| 2025-11-27 | 2.42 | 2.44 | 2.41 | 2.42 | 0.00% | 6.91 | 0.91% |
| 2025-11-26 | 2.44 | 2.45 | 2.42 | 2.42 | -1.22% | 8.00 | 1.05% |
| 2025-11-25 | 2.44 | 2.47 | 2.43 | 2.45 | +0.41% | 8.91 | 1.16% |
| 2025-11-24 | 2.42 | 2.45 | 2.40 | 2.44 | +1.24% | 12.64 | 1.66% |
| 2025-11-21 | 2.50 | 2.51 | 2.41 | 2.41 | -4.74% | 18.78 | 2.44% |
| 2025-11-20 | 2.55 | 2.58 | 2.53 | 2.53 | -1.17% | 11.98 | 1.50% |