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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.63 | 6.66 | 6.58 | 6.58 | -0.87% | 2.78 | 0.19% |
| 2025-05-23 | 6.65 | 6.78 | 6.64 | 6.64 | 0.00% | 4.13 | 0.27% |
| 2025-05-22 | 6.72 | 6.74 | 6.61 | 6.64 | -1.29% | 4.82 | 0.32% |
| 2025-05-21 | 6.72 | 6.79 | 6.67 | 6.73 | +0.14% | 4.22 | 0.28% |
| 2025-05-20 | 6.75 | 6.79 | 6.70 | 6.72 | -0.43% | 2.29 | 0.15% |
| 2025-05-19 | 6.73 | 6.76 | 6.68 | 6.75 | +0.14% | 2.20 | 0.15% |
| 2025-05-16 | 6.74 | 6.76 | 6.66 | 6.74 | -0.14% | 2.91 | 0.19% |
| 2025-05-15 | 6.78 | 6.80 | 6.74 | 6.75 | -0.57% | 2.21 | 0.15% |
| 2025-05-14 | 6.77 | 6.80 | 6.73 | 6.79 | +0.43% | 2.66 | 0.17% |
| 2025-05-13 | 6.71 | 6.86 | 6.71 | 6.76 | +1.01% | 5.88 | 0.39% |
| 2025-05-12 | 6.71 | 6.73 | 6.65 | 6.69 | -0.29% | 3.69 | 0.25% |
| 2025-05-09 | 6.67 | 6.72 | 6.64 | 6.71 | +0.73% | 3.21 | 0.21% |
| 2025-05-08 | 6.69 | 6.75 | 6.65 | 6.66 | -1.01% | 3.35 | 0.22% |
| 2025-05-07 | 6.75 | 6.76 | 6.64 | 6.73 | +0.87% | 3.47 | 0.23% |
| 2025-05-06 | 6.63 | 6.73 | 6.55 | 6.67 | +0.73% | 4.85 | 0.32% |