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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.29 | 7.53 | 7.25 | 7.49 | +3.53% | 11.70 | 0.71% |
| 2025-07-21 | 7.07 | 7.31 | 7.06 | 7.23 | +3.66% | 9.20 | 0.57% |
| 2025-07-18 | 6.93 | 7.02 | 6.92 | 6.98 | +0.85% | 3.82 | 0.25% |
| 2025-07-17 | 6.82 | 6.93 | 6.79 | 6.92 | +1.44% | 4.72 | 0.31% |
| 2025-07-16 | 6.92 | 6.95 | 6.80 | 6.82 | -1.56% | 4.17 | 0.27% |
| 2025-07-15 | 6.96 | 7.01 | 6.87 | 6.93 | -0.28% | 4.38 | 0.28% |
| 2025-07-14 | 6.92 | 7.07 | 6.92 | 6.95 | +0.86% | 5.63 | 0.36% |
| 2025-07-11 | 6.91 | 7.07 | 6.89 | 6.89 | 0.00% | 8.45 | 0.55% |
| 2025-07-10 | 6.93 | 7.00 | 6.89 | 6.89 | -0.57% | 5.19 | 0.34% |
| 2025-07-09 | 7.03 | 7.08 | 6.92 | 6.93 | -1.54% | 4.85 | 0.31% |
| 2025-07-08 | 7.08 | 7.11 | 7.00 | 7.04 | -0.56% | 4.41 | 0.28% |
| 2025-07-07 | 6.95 | 7.10 | 6.91 | 7.08 | +1.41% | 6.25 | 0.40% |
| 2025-07-04 | 6.88 | 7.04 | 6.85 | 6.98 | +1.87% | 9.43 | 0.61% |
| 2025-07-03 | 6.78 | 6.89 | 6.66 | 6.85 | +1.01% | 9.27 | 0.61% |
| 2025-07-02 | 6.49 | 6.79 | 6.48 | 6.78 | +4.55% | 12.16 | 0.82% |
| 2025-07-01 | 6.48 | 6.51 | 6.45 | 6.49 | +0.15% | 3.14 | 0.22% |
| 2025-06-30 | 6.47 | 6.52 | 6.45 | 6.48 | +0.30% | 3.76 | 0.26% |
| 2025-06-27 | 6.45 | 6.52 | 6.44 | 6.46 | +0.31% | 3.91 | 0.27% |
| 2025-06-26 | 6.47 | 6.50 | 6.44 | 6.44 | -0.61% | 2.84 | 0.20% |
| 2025-06-25 | 6.43 | 6.49 | 6.41 | 6.48 | +0.76% | 3.01 | 0.21% |