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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.25 | 6.32 | 6.24 | 6.32 | +1.12% | 5.90 | 0.43% |
| 2026-04-20 | 6.31 | 6.31 | 6.24 | 6.25 | -0.79% | 6.70 | 0.49% |
| 2026-04-17 | 6.35 | 6.36 | 6.28 | 6.30 | -0.94% | 7.27 | 0.53% |
| 2026-04-16 | 6.36 | 6.40 | 6.34 | 6.36 | 0.00% | 5.10 | 0.37% |
| 2026-04-15 | 6.46 | 6.47 | 6.36 | 6.36 | -1.55% | 5.98 | 0.43% |
| 2026-04-14 | 6.44 | 6.47 | 6.40 | 6.46 | +0.31% | 4.84 | 0.35% |
| 2026-04-13 | 6.41 | 6.44 | 6.37 | 6.44 | +0.31% | 4.09 | 0.29% |
| 2026-04-10 | 6.41 | 6.47 | 6.39 | 6.42 | +0.31% | 4.06 | 0.29% |
| 2026-04-09 | 6.46 | 6.48 | 6.37 | 6.40 | -1.39% | 5.39 | 0.39% |
| 2026-04-08 | 6.44 | 6.49 | 6.42 | 6.49 | +1.72% | 6.09 | 0.43% |
| 2026-04-07 | 6.39 | 6.40 | 6.33 | 6.38 | -0.31% | 3.27 | 0.24% |
| 2026-04-03 | 6.45 | 6.45 | 6.37 | 6.40 | -0.62% | 2.96 | 0.21% |
| 2026-04-02 | 6.46 | 6.50 | 6.40 | 6.44 | -0.62% | 3.79 | 0.27% |
| 2026-04-01 | 6.46 | 6.52 | 6.45 | 6.48 | +1.09% | 5.11 | 0.36% |
| 2026-03-31 | 6.48 | 6.55 | 6.41 | 6.41 | -1.23% | 4.55 | 0.32% |
| 2026-03-30 | 6.39 | 6.51 | 6.37 | 6.49 | +0.93% | 5.07 | 0.36% |
| 2026-03-27 | 6.27 | 6.45 | 6.24 | 6.43 | +1.90% | 6.30 | 0.45% |
| 2026-03-26 | 6.42 | 6.46 | 6.28 | 6.31 | -1.71% | 4.98 | 0.36% |
| 2026-03-25 | 6.40 | 6.45 | 6.36 | 6.42 | +0.47% | 5.42 | 0.39% |
| 2026-03-24 | 6.34 | 6.42 | 6.28 | 6.39 | +2.24% | 7.94 | 0.57% |