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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.37 | 6.44 | 6.37 | 6.43 | +1.08% | 3.70 | 0.26% |
| 2025-06-23 | 6.45 | 6.45 | 6.35 | 6.36 | -1.67% | 4.91 | 0.35% |
| 2025-06-20 | 6.38 | 6.50 | 6.38 | 6.47 | +1.39% | 4.13 | 0.29% |
| 2025-06-19 | 6.50 | 6.52 | 6.36 | 6.38 | -1.82% | 5.48 | 0.39% |
| 2025-06-18 | 6.52 | 6.54 | 6.47 | 6.50 | -0.45% | 2.51 | 0.17% |
| 2025-06-17 | 6.52 | 6.56 | 6.49 | 6.52 | 0.00% | 2.65 | 0.18% |
| 2025-06-16 | 6.59 | 6.60 | 6.51 | 6.52 | -1.34% | 3.41 | 0.23% |
| 2025-06-13 | 6.61 | 6.62 | 6.55 | 6.61 | -0.15% | 4.48 | 0.31% |
| 2025-06-12 | 6.58 | 6.62 | 6.54 | 6.62 | +0.60% | 3.28 | 0.22% |
| 2025-06-11 | 6.50 | 6.61 | 6.47 | 6.58 | +1.82% | 4.42 | 0.30% |
| 2025-06-10 | 6.46 | 6.50 | 6.43 | 6.47 | +0.15% | 3.59 | 0.25% |
| 2025-06-09 | 6.46 | 6.48 | 6.43 | 6.46 | +0.30% | 2.91 | 0.20% |
| 2025-06-06 | 6.44 | 6.49 | 6.43 | 6.44 | +0.15% | 3.49 | 0.24% |
| 2025-06-05 | 6.49 | 6.50 | 6.41 | 6.43 | -0.60% | 3.10 | 0.21% |
| 2025-06-04 | 6.40 | 6.48 | 6.38 | 6.47 | +1.52% | 5.36 | 0.37% |
| 2025-06-03 | 6.50 | 6.50 | 6.36 | 6.37 | -2.37% | 8.85 | 0.61% |
| 2025-05-30 | 6.47 | 6.57 | 6.47 | 6.52 | +0.75% | 3.67 | 0.25% |
| 2025-05-29 | 6.46 | 6.49 | 6.44 | 6.48 | +0.30% | 3.28 | 0.23% |
| 2025-05-28 | 6.51 | 6.52 | 6.46 | 6.46 | -0.74% | 2.62 | 0.18% |
| 2025-05-27 | 6.58 | 6.59 | 6.49 | 6.50 | -1.18% | 2.97 | 0.20% |