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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.07 | 7.15 | 7.00 | 7.11 | +0.71% | 5.88 | 0.38% |
| 2025-12-16 | 7.06 | 7.09 | 7.01 | 7.06 | +0.14% | 5.42 | 0.35% |
| 2025-12-15 | 7.15 | 7.21 | 7.04 | 7.05 | -1.95% | 9.22 | 0.59% |
| 2025-12-12 | 7.09 | 7.19 | 7.02 | 7.19 | +1.55% | 13.87 | 0.89% |
| 2025-12-11 | 7.14 | 7.15 | 7.04 | 7.08 | -0.98% | 6.31 | 0.41% |
| 2025-12-10 | 7.07 | 7.16 | 7.01 | 7.15 | +0.85% | 6.44 | 0.42% |
| 2025-12-09 | 7.15 | 7.16 | 7.06 | 7.09 | -1.25% | 6.71 | 0.43% |
| 2025-12-08 | 7.32 | 7.34 | 7.16 | 7.18 | -2.05% | 8.42 | 0.54% |
| 2025-12-05 | 7.25 | 7.35 | 7.23 | 7.33 | +0.83% | 3.73 | 0.23% |
| 2025-12-04 | 7.39 | 7.41 | 7.23 | 7.27 | -1.22% | 4.67 | 0.29% |
| 2025-12-03 | 7.27 | 7.44 | 7.24 | 7.36 | +0.96% | 5.80 | 0.36% |
| 2025-12-02 | 7.24 | 7.32 | 7.22 | 7.29 | +0.69% | 5.92 | 0.37% |
| 2025-12-01 | 7.25 | 7.29 | 7.18 | 7.24 | -0.14% | 6.52 | 0.41% |
| 2025-11-28 | 7.19 | 7.27 | 7.15 | 7.25 | +0.83% | 4.58 | 0.29% |
| 2025-11-27 | 7.20 | 7.26 | 7.13 | 7.19 | 0.00% | 3.80 | 0.24% |
| 2025-11-26 | 7.17 | 7.25 | 7.17 | 7.19 | +0.42% | 6.03 | 0.38% |
| 2025-11-25 | 7.19 | 7.21 | 7.10 | 7.16 | -0.14% | 6.38 | 0.41% |
| 2025-11-24 | 7.28 | 7.35 | 7.14 | 7.17 | -1.38% | 9.90 | 0.63% |
| 2025-11-21 | 7.42 | 7.45 | 7.26 | 7.27 | -2.68% | 9.15 | 0.57% |
| 2025-11-20 | 7.46 | 7.55 | 7.46 | 7.47 | 0.00% | 3.71 | 0.23% |