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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.89 | 6.98 | 6.76 | 6.81 | -1.14% | 9.69 | 0.64% |
| 2025-09-15 | 6.88 | 6.92 | 6.83 | 6.89 | -0.28% | 7.07 | 0.46% |
| 2025-09-12 | 6.95 | 7.08 | 6.85 | 6.91 | -0.42% | 13.14 | 0.85% |
| 2025-09-11 | 6.82 | 6.95 | 6.81 | 6.94 | +1.73% | 6.66 | 0.44% |
| 2025-09-10 | 6.92 | 6.94 | 6.80 | 6.82 | -1.84% | 6.46 | 0.43% |
| 2025-09-09 | 6.88 | 7.08 | 6.86 | 6.95 | +0.71% | 8.20 | 0.53% |
| 2025-09-08 | 6.83 | 6.95 | 6.81 | 6.90 | +0.72% | 10.40 | 0.68% |
| 2025-09-05 | 6.88 | 6.91 | 6.78 | 6.85 | -0.99% | 7.73 | 0.51% |
| 2025-09-04 | 6.98 | 6.99 | 6.78 | 6.92 | -1.26% | 8.15 | 0.54% |
| 2025-09-03 | 6.98 | 7.06 | 6.96 | 7.01 | +0.56% | 8.56 | 0.55% |
| 2025-09-02 | 6.78 | 7.03 | 6.74 | 6.97 | +2.90% | 13.65 | 0.89% |
| 2025-09-01 | 6.83 | 6.91 | 6.73 | 6.77 | -0.58% | 12.91 | 0.86% |
| 2025-08-29 | 6.88 | 7.09 | 6.80 | 6.81 | -1.28% | 18.12 | 1.18% |
| 2025-08-28 | 6.88 | 6.90 | 6.78 | 6.90 | -0.14% | 9.29 | 0.61% |
| 2025-08-27 | 7.08 | 7.10 | 6.91 | 6.91 | -2.50% | 8.72 | 0.56% |
| 2025-08-26 | 7.10 | 7.12 | 7.02 | 7.08 | -0.69% | 5.37 | 0.34% |
| 2025-08-25 | 7.05 | 7.19 | 7.03 | 7.13 | +1.54% | 8.51 | 0.54% |
| 2025-08-22 | 7.06 | 7.07 | 6.94 | 7.03 | -0.56% | 5.92 | 0.38% |
| 2025-08-21 | 7.06 | 7.08 | 7.03 | 7.07 | +0.42% | 4.18 | 0.27% |
| 2025-08-20 | 6.96 | 7.05 | 6.93 | 7.04 | +0.70% | 4.82 | 0.31% |