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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.10 | 7.11 | 6.92 | 6.92 | -2.81% | 13.60 | 0.90% |
| 2026-02-12 | 7.17 | 7.19 | 7.10 | 7.12 | -0.84% | 6.66 | 0.43% |
| 2026-02-11 | 7.06 | 7.20 | 7.03 | 7.18 | +1.70% | 8.38 | 0.54% |
| 2026-02-10 | 7.12 | 7.12 | 7.01 | 7.06 | -0.84% | 6.23 | 0.40% |
| 2026-02-09 | 7.17 | 7.25 | 7.11 | 7.12 | +0.28% | 8.29 | 0.53% |
| 2026-02-06 | 7.08 | 7.19 | 7.06 | 7.10 | -0.28% | 6.16 | 0.40% |
| 2026-02-05 | 7.19 | 7.27 | 7.08 | 7.12 | -1.39% | 8.23 | 0.53% |
| 2026-02-04 | 7.00 | 7.22 | 6.99 | 7.22 | +2.85% | 11.24 | 0.72% |
| 2026-02-03 | 7.00 | 7.04 | 6.92 | 7.02 | +1.01% | 9.15 | 0.60% |
| 2026-02-02 | 7.26 | 7.28 | 6.95 | 6.95 | -4.79% | 18.03 | 1.17% |
| 2026-01-30 | 7.29 | 7.39 | 7.15 | 7.30 | -0.95% | 13.81 | 0.87% |
| 2026-01-29 | 7.31 | 7.41 | 7.20 | 7.37 | +0.96% | 21.31 | 1.35% |
| 2026-01-28 | 7.16 | 7.44 | 7.12 | 7.30 | +1.96% | 18.10 | 1.14% |
| 2026-01-27 | 7.31 | 7.35 | 7.15 | 7.16 | -1.92% | 9.19 | 0.58% |
| 2026-01-26 | 7.27 | 7.38 | 7.25 | 7.30 | +0.83% | 11.67 | 0.73% |
| 2026-01-23 | 7.29 | 7.30 | 7.21 | 7.24 | -0.41% | 7.06 | 0.45% |
| 2026-01-22 | 7.22 | 7.33 | 7.18 | 7.27 | +0.83% | 8.99 | 0.57% |
| 2026-01-21 | 7.23 | 7.26 | 7.16 | 7.21 | -0.69% | 6.84 | 0.44% |
| 2026-01-20 | 7.15 | 7.26 | 7.13 | 7.26 | +1.68% | 10.28 | 0.65% |
| 2026-01-19 | 7.02 | 7.15 | 7.01 | 7.14 | +2.00% | 7.81 | 0.50% |