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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.13 | 7.16 | 7.00 | 7.00 | -1.41% | 8.67 | 0.56% |
| 2026-01-15 | 7.18 | 7.20 | 7.08 | 7.10 | -1.11% | 7.59 | 0.49% |
| 2026-01-14 | 7.27 | 7.30 | 7.15 | 7.18 | -1.24% | 9.73 | 0.62% |
| 2026-01-13 | 7.35 | 7.37 | 7.26 | 7.27 | -0.82% | 7.28 | 0.46% |
| 2026-01-12 | 7.30 | 7.42 | 7.29 | 7.33 | +0.69% | 7.38 | 0.46% |
| 2026-01-09 | 7.33 | 7.38 | 7.25 | 7.28 | -0.68% | 6.92 | 0.44% |
| 2026-01-08 | 7.24 | 7.39 | 7.16 | 7.33 | +0.96% | 7.77 | 0.49% |
| 2026-01-07 | 7.31 | 7.41 | 7.24 | 7.26 | -1.22% | 8.45 | 0.53% |
| 2026-01-06 | 7.28 | 7.36 | 7.25 | 7.35 | +0.96% | 6.61 | 0.42% |
| 2026-01-05 | 7.49 | 7.50 | 7.25 | 7.28 | -2.28% | 7.76 | 0.49% |
| 2025-12-31 | 7.41 | 7.51 | 7.39 | 7.45 | +0.54% | 4.06 | 0.25% |
| 2025-12-30 | 7.43 | 7.50 | 7.37 | 7.41 | -0.40% | 4.19 | 0.26% |
| 2025-12-29 | 7.33 | 7.54 | 7.31 | 7.44 | +1.22% | 9.60 | 0.59% |
| 2025-12-26 | 7.19 | 7.37 | 7.18 | 7.35 | +2.37% | 7.05 | 0.44% |
| 2025-12-25 | 7.19 | 7.24 | 7.14 | 7.18 | -0.14% | 3.24 | 0.21% |
| 2025-12-24 | 7.16 | 7.20 | 7.12 | 7.19 | +0.42% | 3.11 | 0.20% |
| 2025-12-23 | 7.21 | 7.22 | 7.15 | 7.16 | -0.83% | 3.50 | 0.22% |
| 2025-12-22 | 7.25 | 7.27 | 7.20 | 7.22 | +0.14% | 4.45 | 0.28% |
| 2025-12-19 | 7.17 | 7.28 | 7.14 | 7.21 | +0.28% | 4.65 | 0.30% |
| 2025-12-18 | 7.11 | 7.20 | 7.09 | 7.19 | +1.13% | 5.25 | 0.34% |