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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.50 | 7.54 | 7.40 | 7.47 | -0.66% | 5.39 | 0.33% |
| 2025-11-18 | 7.67 | 7.69 | 7.49 | 7.52 | -1.83% | 6.10 | 0.37% |
| 2025-11-17 | 7.67 | 7.71 | 7.57 | 7.66 | -0.13% | 5.93 | 0.36% |
| 2025-11-14 | 7.73 | 7.83 | 7.66 | 7.67 | -1.16% | 5.48 | 0.33% |
| 2025-11-13 | 7.75 | 7.83 | 7.61 | 7.76 | +0.39% | 7.02 | 0.42% |
| 2025-11-12 | 7.65 | 7.79 | 7.62 | 7.73 | +1.18% | 7.56 | 0.45% |
| 2025-11-11 | 7.62 | 7.67 | 7.54 | 7.64 | +0.39% | 5.78 | 0.35% |
| 2025-11-10 | 7.67 | 7.67 | 7.53 | 7.61 | -0.52% | 5.48 | 0.33% |
| 2025-11-07 | 7.71 | 7.81 | 7.62 | 7.65 | -1.16% | 6.57 | 0.39% |
| 2025-11-06 | 7.48 | 7.75 | 7.47 | 7.74 | +3.48% | 11.00 | 0.66% |
| 2025-11-05 | 7.48 | 7.51 | 7.42 | 7.48 | -0.40% | 4.86 | 0.30% |
| 2025-11-04 | 7.57 | 7.67 | 7.47 | 7.51 | -0.79% | 7.52 | 0.46% |
| 2025-11-03 | 7.37 | 7.62 | 7.37 | 7.57 | +2.71% | 12.31 | 0.75% |
| 2025-10-31 | 7.30 | 7.55 | 7.28 | 7.37 | +1.80% | 15.26 | 0.94% |
| 2025-10-30 | 7.13 | 7.31 | 7.11 | 7.24 | +2.26% | 9.88 | 0.63% |
| 2025-10-29 | 7.12 | 7.13 | 7.03 | 7.08 | -0.42% | 5.28 | 0.34% |
| 2025-10-28 | 7.26 | 7.26 | 7.10 | 7.11 | -2.20% | 6.82 | 0.44% |
| 2025-10-27 | 7.15 | 7.34 | 7.13 | 7.27 | +1.82% | 8.77 | 0.55% |
| 2025-10-24 | 7.22 | 7.23 | 7.10 | 7.14 | -1.11% | 5.24 | 0.34% |
| 2025-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | +0.70% | 4.35 | 0.28% |