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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.63 | 2.66 | 2.59 | 2.63 | -1.50% | 23.66 | 2.87% |
| 2025-10-21 | 2.64 | 2.69 | 2.62 | 2.67 | +0.38% | 26.51 | 3.17% |
| 2025-10-20 | 2.70 | 2.72 | 2.62 | 2.66 | -1.84% | 41.27 | 4.94% |
| 2025-10-17 | 2.73 | 2.89 | 2.70 | 2.71 | -0.73% | 62.13 | 7.11% |
| 2025-10-16 | 2.72 | 2.82 | 2.68 | 2.73 | -1.44% | 49.71 | 5.76% |
| 2025-10-15 | 2.92 | 2.98 | 2.67 | 2.77 | -4.81% | 96.92 | 11.04% |
| 2025-10-14 | 2.93 | 3.07 | 2.88 | 2.91 | +4.30% | 155.31 | 16.48% |
| 2025-10-13 | 2.79 | 2.79 | 2.70 | 2.79 | +9.84% | 71.05 | 8.16% |
| 2025-10-10 | 2.56 | 2.56 | 2.49 | 2.54 | -1.55% | 32.19 | 4.05% |
| 2025-10-09 | 2.46 | 2.61 | 2.42 | 2.58 | +8.40% | 49.35 | 6.17% |
| 2025-09-30 | 2.34 | 2.42 | 2.34 | 2.38 | +1.71% | 18.71 | 2.50% |
| 2025-09-29 | 2.28 | 2.35 | 2.26 | 2.34 | +2.63% | 18.17 | 2.50% |
| 2025-09-26 | 2.31 | 2.35 | 2.28 | 2.28 | -1.30% | 12.67 | 1.74% |
| 2025-09-25 | 2.31 | 2.34 | 2.30 | 2.31 | 0.00% | 11.98 | 1.65% |
| 2025-09-24 | 2.30 | 2.34 | 2.28 | 2.31 | +0.43% | 11.57 | 1.59% |
| 2025-09-23 | 2.37 | 2.38 | 2.27 | 2.30 | -3.36% | 18.31 | 2.53% |
| 2025-09-22 | 2.38 | 2.39 | 2.33 | 2.38 | 0.00% | 15.91 | 2.15% |
| 2025-09-19 | 2.41 | 2.45 | 2.38 | 2.38 | -1.24% | 15.04 | 1.99% |
| 2025-09-18 | 2.47 | 2.49 | 2.39 | 2.41 | -2.82% | 23.08 | 3.01% |
| 2025-09-17 | 2.46 | 2.48 | 2.44 | 2.48 | -0.80% | 15.90 | 2.06% |