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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.55 | 2.56 | 2.51 | 2.56 | +0.39% | 16.64 | 2.09% |
| 2025-11-18 | 2.62 | 2.63 | 2.54 | 2.55 | -3.04% | 21.50 | 2.66% |
| 2025-11-17 | 2.65 | 2.68 | 2.62 | 2.63 | -0.75% | 15.95 | 1.92% |
| 2025-11-14 | 2.62 | 2.68 | 2.60 | 2.65 | +0.38% | 20.72 | 2.50% |
| 2025-11-13 | 2.60 | 2.65 | 2.59 | 2.64 | +1.54% | 20.23 | 2.45% |
| 2025-11-12 | 2.63 | 2.64 | 2.59 | 2.60 | -1.52% | 16.06 | 1.96% |
| 2025-11-11 | 2.66 | 2.68 | 2.62 | 2.64 | -1.12% | 18.59 | 2.25% |
| 2025-11-10 | 2.70 | 2.72 | 2.66 | 2.67 | -1.11% | 23.56 | 2.80% |
| 2025-11-07 | 2.71 | 2.74 | 2.68 | 2.70 | -0.74% | 23.86 | 2.81% |
| 2025-11-06 | 2.72 | 2.75 | 2.69 | 2.72 | 0.00% | 32.17 | 3.77% |
| 2025-11-05 | 2.73 | 2.74 | 2.67 | 2.72 | -2.86% | 43.67 | 5.15% |
| 2025-11-04 | 2.67 | 2.87 | 2.66 | 2.80 | +5.26% | 70.01 | 8.01% |
| 2025-11-03 | 2.75 | 2.76 | 2.63 | 2.66 | +4.72% | 49.85 | 5.91% |
| 2025-10-31 | 2.60 | 2.60 | 2.54 | 2.54 | -3.05% | 27.34 | 3.40% |
| 2025-10-30 | 2.60 | 2.72 | 2.59 | 2.62 | 0.00% | 39.03 | 4.70% |
| 2025-10-29 | 2.58 | 2.62 | 2.56 | 2.62 | +1.16% | 18.17 | 2.24% |
| 2025-10-28 | 2.67 | 2.68 | 2.58 | 2.59 | -3.00% | 28.92 | 3.53% |
| 2025-10-27 | 2.64 | 2.69 | 2.64 | 2.67 | +1.52% | 28.35 | 3.38% |
| 2025-10-24 | 2.64 | 2.67 | 2.62 | 2.63 | -0.38% | 21.77 | 2.63% |
| 2025-10-23 | 2.63 | 2.66 | 2.58 | 2.64 | +0.38% | 18.93 | 2.30% |