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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.51 | 2.52 | 2.43 | 2.50 | -0.40% | 23.35 | 3.02% |
| 2025-09-15 | 2.52 | 2.56 | 2.49 | 2.51 | -0.40% | 20.76 | 2.63% |
| 2025-09-12 | 2.48 | 2.54 | 2.46 | 2.52 | +1.61% | 30.43 | 3.87% |
| 2025-09-11 | 2.43 | 2.49 | 2.40 | 2.48 | +2.06% | 23.77 | 3.09% |
| 2025-09-10 | 2.42 | 2.48 | 2.41 | 2.43 | -0.41% | 18.45 | 2.41% |
| 2025-09-09 | 2.45 | 2.50 | 2.43 | 2.44 | -0.81% | 21.75 | 2.82% |
| 2025-09-08 | 2.48 | 2.52 | 2.45 | 2.46 | -0.81% | 20.09 | 2.59% |
| 2025-09-05 | 2.43 | 2.49 | 2.39 | 2.48 | +1.64% | 24.58 | 3.20% |
| 2025-09-04 | 2.54 | 2.57 | 2.39 | 2.44 | -4.69% | 32.29 | 4.15% |
| 2025-09-03 | 2.65 | 2.68 | 2.53 | 2.56 | -3.40% | 32.23 | 3.96% |
| 2025-09-02 | 2.72 | 2.73 | 2.62 | 2.65 | -3.64% | 39.30 | 4.71% |
| 2025-09-01 | 2.81 | 2.81 | 2.69 | 2.75 | -1.43% | 46.01 | 5.35% |
| 2025-08-29 | 2.81 | 2.92 | 2.78 | 2.79 | -0.36% | 58.33 | 6.57% |
| 2025-08-28 | 2.75 | 2.89 | 2.74 | 2.80 | +0.36% | 55.56 | 6.31% |
| 2025-08-27 | 2.78 | 2.90 | 2.74 | 2.79 | +0.72% | 70.99 | 8.03% |
| 2025-08-26 | 2.99 | 2.99 | 2.77 | 2.77 | -7.36% | 86.79 | 9.75% |
| 2025-08-25 | 2.75 | 2.99 | 2.73 | 2.99 | +9.93% | 61.96 | 6.76% |
| 2025-08-22 | 2.67 | 2.77 | 2.66 | 2.72 | +1.49% | 50.03 | 5.85% |
| 2025-08-21 | 2.62 | 2.82 | 2.61 | 2.68 | +1.52% | 51.89 | 6.09% |
| 2025-08-20 | 2.63 | 2.72 | 2.58 | 2.64 | -0.75% | 39.68 | 4.78% |