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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.50 | 6.52 | 6.21 | 6.25 | -4.87% | 10.94 | 0.79% |
| 2026-03-20 | 6.59 | 6.64 | 6.53 | 6.57 | -0.30% | 6.51 | 0.45% |
| 2026-03-19 | 6.66 | 6.70 | 6.58 | 6.59 | -1.93% | 7.58 | 0.52% |
| 2026-03-18 | 6.84 | 6.86 | 6.66 | 6.72 | -1.75% | 11.86 | 0.81% |
| 2026-03-17 | 6.89 | 6.98 | 6.84 | 6.84 | -0.58% | 12.96 | 0.86% |
| 2026-03-16 | 7.12 | 7.14 | 6.86 | 6.88 | -3.23% | 20.71 | 1.37% |
| 2026-03-13 | 7.10 | 7.18 | 7.08 | 7.11 | +0.28% | 11.24 | 0.72% |
| 2026-03-12 | 7.03 | 7.12 | 7.00 | 7.09 | +0.71% | 10.43 | 0.68% |
| 2026-03-11 | 7.01 | 7.05 | 6.94 | 7.04 | +0.57% | 8.23 | 0.54% |
| 2026-03-10 | 7.07 | 7.10 | 6.98 | 7.00 | -0.71% | 12.35 | 0.81% |
| 2026-03-09 | 7.04 | 7.14 | 7.02 | 7.05 | -0.70% | 11.51 | 0.75% |
| 2026-03-06 | 7.11 | 7.12 | 7.02 | 7.10 | -0.28% | 9.40 | 0.61% |
| 2026-03-05 | 7.14 | 7.19 | 7.08 | 7.12 | +0.28% | 9.83 | 0.63% |
| 2026-03-04 | 7.16 | 7.23 | 7.06 | 7.10 | -1.11% | 11.52 | 0.74% |
| 2026-03-03 | 7.26 | 7.34 | 7.17 | 7.18 | -1.78% | 14.72 | 0.93% |
| 2026-03-02 | 7.15 | 7.33 | 7.12 | 7.31 | +1.53% | 19.56 | 1.24% |
| 2026-02-27 | 7.06 | 7.24 | 7.03 | 7.20 | +1.98% | 22.67 | 1.45% |
| 2026-02-26 | 7.06 | 7.20 | 7.05 | 7.06 | +0.57% | 15.68 | 1.01% |
| 2026-02-25 | 7.00 | 7.35 | 6.98 | 7.02 | +0.14% | 39.22 | 2.53% |
| 2026-02-24 | 6.99 | 7.03 | 6.95 | 7.01 | +1.30% | 7.05 | 0.46% |