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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.15 | 7.19 | 7.12 | 7.17 | +0.14% | 3.03 | 0.19% |
| 2025-10-21 | 7.17 | 7.21 | 7.12 | 7.16 | 0.00% | 4.42 | 0.28% |
| 2025-10-20 | 7.14 | 7.17 | 7.08 | 7.16 | +0.14% | 4.52 | 0.29% |
| 2025-10-17 | 7.18 | 7.27 | 7.12 | 7.15 | 0.00% | 6.66 | 0.43% |
| 2025-10-16 | 7.23 | 7.25 | 7.12 | 7.15 | -1.38% | 5.50 | 0.35% |
| 2025-10-15 | 7.23 | 7.32 | 7.18 | 7.25 | +0.42% | 7.08 | 0.45% |
| 2025-10-14 | 7.33 | 7.36 | 7.19 | 7.22 | -0.82% | 6.99 | 0.44% |
| 2025-10-13 | 7.13 | 7.32 | 7.07 | 7.28 | +0.28% | 10.80 | 0.69% |
| 2025-10-10 | 7.12 | 7.34 | 7.10 | 7.26 | +1.11% | 12.41 | 0.78% |
| 2025-10-09 | 7.12 | 7.25 | 6.94 | 7.18 | +1.56% | 12.58 | 0.81% |
| 2025-09-30 | 6.98 | 7.08 | 6.93 | 7.07 | +1.14% | 7.45 | 0.49% |
| 2025-09-29 | 6.95 | 7.00 | 6.84 | 6.99 | +0.43% | 6.43 | 0.43% |
| 2025-09-26 | 6.79 | 7.02 | 6.77 | 6.96 | +2.50% | 9.70 | 0.64% |
| 2025-09-25 | 6.85 | 6.87 | 6.78 | 6.79 | -1.02% | 4.41 | 0.30% |
| 2025-09-24 | 6.81 | 6.88 | 6.74 | 6.86 | +0.88% | 5.43 | 0.37% |
| 2025-09-23 | 6.81 | 6.85 | 6.73 | 6.80 | -0.57% | 5.85 | 0.39% |
| 2025-09-22 | 6.78 | 6.84 | 6.72 | 6.84 | +0.72% | 6.54 | 0.44% |
| 2025-09-19 | 6.74 | 6.85 | 6.72 | 6.79 | +0.73% | 8.18 | 0.54% |
| 2025-09-18 | 6.81 | 6.82 | 6.71 | 6.74 | -0.87% | 8.95 | 0.60% |
| 2025-09-17 | 6.78 | 6.91 | 6.76 | 6.80 | -0.14% | 9.91 | 0.65% |