宝钢股份 sh.600019
5.90
-0.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.95 | 5.99 | 5.87 | 5.90 | -0.67% | 4.49 | 0.35% |
| 2026-05-21 | 5.99 | 6.06 | 5.93 | 5.94 | -0.50% | 5.34 | 0.41% |
| 2026-05-20 | 6.02 | 6.06 | 5.96 | 5.97 | -1.16% | 4.56 | 0.35% |
| 2026-05-19 | 6.09 | 6.11 | 5.99 | 6.04 | -0.82% | 5.48 | 0.42% |
| 2026-05-18 | 6.22 | 6.22 | 6.04 | 6.09 | -2.09% | 8.28 | 0.62% |
| 2026-05-15 | 6.36 | 6.36 | 6.22 | 6.22 | -2.05% | 7.54 | 0.55% |
| 2026-05-14 | 6.36 | 6.40 | 6.34 | 6.35 | 0.00% | 5.83 | 0.42% |
| 2026-05-13 | 6.44 | 6.44 | 6.33 | 6.35 | -1.24% | 6.00 | 0.43% |
| 2026-05-12 | 6.50 | 6.55 | 6.43 | 6.43 | -1.08% | 5.78 | 0.41% |
| 2026-05-11 | 6.40 | 6.53 | 6.36 | 6.50 | +1.40% | 9.68 | 0.69% |
| 2026-05-08 | 6.32 | 6.41 | 6.31 | 6.41 | +1.42% | 5.77 | 0.42% |
| 2026-05-07 | 6.34 | 6.38 | 6.30 | 6.32 | -0.16% | 4.91 | 0.36% |
| 2026-05-06 | 6.33 | 6.36 | 6.27 | 6.33 | +0.32% | 8.52 | 0.62% |
| 2026-04-30 | 6.48 | 6.50 | 6.29 | 6.31 | -2.62% | 10.26 | 0.74% |
| 2026-04-29 | 6.34 | 6.49 | 6.34 | 6.48 | +1.73% | 6.26 | 0.45% |
| 2026-04-28 | 6.31 | 6.39 | 6.28 | 6.37 | +1.27% | 5.13 | 0.37% |
| 2026-04-27 | 6.33 | 6.36 | 6.26 | 6.29 | -0.94% | 4.51 | 0.33% |
| 2026-04-24 | 6.39 | 6.39 | 6.31 | 6.35 | -0.47% | 3.74 | 0.27% |
| 2026-04-23 | 6.35 | 6.42 | 6.32 | 6.38 | +0.47% | 6.68 | 0.48% |
| 2026-04-22 | 6.32 | 6.38 | 6.29 | 6.35 | +0.47% | 6.08 | 0.44% |