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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.97 | 7.07 | 6.97 | 6.99 | +0.42% | 5.11 | 0.33% |
| 2025-08-18 | 7.03 | 7.07 | 6.96 | 6.96 | -0.70% | 6.23 | 0.40% |
| 2025-08-15 | 7.06 | 7.08 | 7.01 | 7.01 | -0.83% | 5.12 | 0.33% |
| 2025-08-14 | 7.08 | 7.11 | 7.06 | 7.07 | 0.00% | 4.87 | 0.31% |
| 2025-08-13 | 7.09 | 7.18 | 7.07 | 7.07 | -0.14% | 6.14 | 0.39% |
| 2025-08-12 | 7.19 | 7.22 | 7.06 | 7.08 | -1.50% | 6.02 | 0.38% |
| 2025-08-11 | 7.37 | 7.39 | 7.17 | 7.18 | -2.14% | 6.89 | 0.43% |
| 2025-08-08 | 7.20 | 7.40 | 7.18 | 7.34 | +1.77% | 5.26 | 0.32% |
| 2025-08-07 | 7.22 | 7.23 | 7.14 | 7.21 | 0.00% | 5.54 | 0.35% |
| 2025-08-06 | 7.21 | 7.25 | 7.17 | 7.21 | +0.27% | 3.76 | 0.24% |
| 2025-08-05 | 7.18 | 7.26 | 7.15 | 7.19 | +0.27% | 4.57 | 0.29% |
| 2025-08-04 | 7.13 | 7.20 | 7.11 | 7.17 | +0.14% | 4.72 | 0.30% |
| 2025-08-01 | 7.19 | 7.27 | 7.15 | 7.16 | -0.68% | 4.88 | 0.31% |
| 2025-07-31 | 7.37 | 7.41 | 7.10 | 7.21 | -2.78% | 8.85 | 0.55% |
| 2025-07-30 | 7.36 | 7.66 | 7.36 | 7.42 | +0.94% | 11.16 | 0.67% |
| 2025-07-29 | 7.15 | 7.39 | 7.15 | 7.35 | +2.75% | 6.81 | 0.42% |
| 2025-07-28 | 7.27 | 7.28 | 7.08 | 7.15 | -2.15% | 7.52 | 0.48% |
| 2025-07-25 | 7.39 | 7.41 | 7.29 | 7.31 | -0.93% | 6.14 | 0.38% |
| 2025-07-24 | 7.31 | 7.38 | 7.21 | 7.38 | 0.00% | 6.02 | 0.37% |
| 2025-07-23 | 7.51 | 7.54 | 7.33 | 7.38 | -1.44% | 10.17 | 0.62% |