包钢股份(600010)股票行情
包钢股份(600010)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.61 | 2.53 | -0.16 | -5.95% | 2.52 | 2.66 | 21514442 | 554295.19 | 6.86% |
| 2025-07-31 | 2.89 | 2.69 | -0.23 | -7.88% | 2.67 | 2.90 | 31312538 | 858166.19 | 9.98% |
| 2025-07-30 | 2.75 | 2.92 | 0.27 | 10.19% | 2.66 | 2.92 | 36177464 | 1019137.62 | 11.53% |
| 2025-07-29 | 2.51 | 2.65 | 0.13 | 5.16% | 2.48 | 2.71 | 23755688 | 620828.75 | 7.57% |
| 2025-07-28 | 2.50 | 2.52 | 0.05 | 2.02% | 2.47 | 2.58 | 21221120 | 534600.12 | 6.76% |
| 2025-07-25 | 2.59 | 2.47 | -0.05 | -1.98% | 2.43 | 2.64 | 33412424 | 838590.00 | 10.65% |
| 2025-07-24 | 2.24 | 2.52 | 0.23 | 10.04% | 2.22 | 2.52 | 26932632 | 656904.62 | 8.58% |
| 2025-07-23 | 2.19 | 2.29 | 0.10 | 4.57% | 2.17 | 2.41 | 27322662 | 635220.56 | 8.71% |
| 2025-07-22 | 2.19 | 2.19 | -0.01 | -0.45% | 2.16 | 2.23 | 13486979 | 295546.62 | 4.30% |
| 2025-07-21 | 2.15 | 2.20 | 0.06 | 2.80% | 2.15 | 2.25 | 19304824 | 425169.03 | 6.15% |
| 2025-07-18 | 2.02 | 2.14 | 0.13 | 6.47% | 2.01 | 2.20 | 21647308 | 459168.91 | 6.90% |
| 2025-07-17 | 1.99 | 2.01 | 0.01 | 0.50% | 1.97 | 2.04 | 9042225 | 180793.80 | 2.88% |
| 2025-07-16 | 2.03 | 2.00 | -0.03 | -1.48% | 1.98 | 2.05 | 10548660 | 211712.17 | 3.36% |
| 2025-07-15 | 2.12 | 2.03 | -0.09 | -4.25% | 2.01 | 2.16 | 17202930 | 355555.28 | 5.48% |
| 2025-07-14 | 2.20 | 2.12 | 0.03 | 1.44% | 2.10 | 2.29 | 28971756 | 632117.75 | 9.23% |
| 2025-07-11 | 1.99 | 2.09 | 0.19 | 10.00% | 1.97 | 2.09 | 13955598 | 286286.50 | 4.45% |
| 2025-07-10 | 1.86 | 1.90 | 0.08 | 4.40% | 1.84 | 1.94 | 12618437 | 238191.28 | 4.02% |
| 2025-07-09 | 1.85 | 1.82 | -0.02 | -1.09% | 1.81 | 1.86 | 4013978 | 73504.77 | 1.28% |
| 2025-07-08 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.85 | 5488660 | 100324.33 | 1.75% |
| 2025-07-07 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 2269815 | 40924.78 | 0.72% |
| 2025-07-04 | 1.82 | 1.81 | -0.01 | -0.55% | 1.81 | 1.85 | 3538262 | 64664.31 | 1.13% |
| 2025-07-03 | 1.82 | 1.82 | -0.01 | -0.55% | 1.79 | 1.83 | 3848183 | 69682.16 | 1.23% |
| 2025-07-02 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 5842361 | 105921.77 | 1.86% |
| 2025-07-01 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 2299846 | 41056.22 | 0.73% |
| 2025-06-30 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 2745329 | 49146.27 | 0.87% |
| 2025-06-27 | 1.78 | 1.77 | 0.00 | 0.00% | 1.77 | 1.82 | 3643337 | 65258.54 | 1.16% |
| 2025-06-26 | 1.79 | 1.77 | -0.02 | -1.12% | 1.77 | 1.80 | 2124690 | 37910.33 | 0.68% |
| 2025-06-25 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 3296589 | 58869.19 | 1.05% |
| 2025-06-24 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.77 | 2227312 | 39240.52 | 0.71% |
| 2025-06-23 | 1.73 | 1.75 | 0.01 | 0.57% | 1.73 | 1.76 | 2006052 | 35059.35 | 0.64% |
| 2025-06-20 | 1.75 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 2229082 | 38867.41 | 0.71% |
| 2025-06-19 | 1.77 | 1.74 | -0.03 | -1.69% | 1.74 | 1.78 | 2978133 | 52229.81 | 0.95% |
| 2025-06-18 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 2609394 | 46543.09 | 0.83% |
| 2025-06-17 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 2680171 | 48615.82 | 0.85% |
| 2025-06-16 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.85 | 3310836 | 60336.38 | 1.06% |
| 2025-06-13 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 4027505 | 73163.73 | 1.28% |
| 2025-06-12 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.87 | 6314174 | 115920.04 | 2.01% |
| 2025-06-11 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.86 | 7544374 | 137052.89 | 2.40% |
| 2025-06-10 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.79 | 2772535 | 49148.95 | 0.88% |
| 2025-06-09 | 1.76 | 1.79 | 0.04 | 2.29% | 1.76 | 1.80 | 4516610 | 80337.11 | 1.44% |
| 2025-06-06 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 1610244 | 28178.36 | 0.51% |
| 2025-06-05 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 2166950 | 38036.57 | 0.69% |
| 2025-06-04 | 1.73 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 2872604 | 50365.00 | 0.92% |
| 2025-06-03 | 1.74 | 1.73 | -0.01 | -0.57% | 1.73 | 1.75 | 1770599 | 30748.53 | 0.56% |
| 2025-05-30 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.76 | 1451077 | 25265.95 | 0.46% |
| 2025-05-29 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.76 | 1699833 | 29723.54 | 0.54% |
| 2025-05-28 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.76 | 1512055 | 26308.20 | 0.48% |
| 2025-05-27 | 1.76 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 1136798 | 19869.05 | 0.36% |
| 2025-05-26 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 1562698 | 27370.66 | 0.50% |
| 2025-05-23 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 1786348 | 31384.02 | 0.57% |
| 2025-05-22 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 2743143 | 48509.09 | 0.87% |
| 2025-05-21 | 1.79 | 1.78 | -0.01 | -0.56% | 1.78 | 1.80 | 1640058 | 29311.66 | 0.52% |
| 2025-05-20 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1825524 | 32663.03 | 0.58% |
| 2025-05-19 | 1.79 | 1.79 | -0.01 | -0.56% | 1.78 | 1.80 | 1808345 | 32367.05 | 0.58% |
| 2025-05-16 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 3031698 | 54410.33 | 0.97% |
| 2025-05-15 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.84 | 4155758 | 75599.20 | 1.32% |
| 2025-05-14 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.83 | 3735974 | 67640.83 | 1.19% |
| 2025-05-13 | 1.82 | 1.80 | -0.01 | -0.55% | 1.79 | 1.83 | 2358049 | 42457.35 | 0.75% |
| 2025-05-12 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 3117557 | 56022.91 | 0.99% |
| 2025-05-09 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 2594493 | 46691.11 | 0.83% |
| 2025-05-08 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.83 | 2248374 | 40876.84 | 0.72% |
| 2025-05-07 | 1.84 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 3899457 | 70977.79 | 1.24% |
| 2025-05-06 | 1.75 | 1.83 | 0.10 | 5.78% | 1.74 | 1.85 | 7488624 | 135302.77 | 2.39% |
| 2025-04-30 | 1.76 | 1.73 | -0.03 | -1.70% | 1.73 | 1.77 | 2085508 | 36333.45 | 0.66% |
| 2025-04-29 | 1.77 | 1.76 | -0.02 | -1.12% | 1.75 | 1.78 | 2529183 | 44594.53 | 0.81% |
| 2025-04-28 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 2200589 | 39169.04 | 0.70% |
| 2025-04-25 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.80 | 2592010 | 46123.32 | 0.83% |
| 2025-04-24 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 1812597 | 31999.50 | 0.58% |
| 2025-04-23 | 1.79 | 1.77 | -0.01 | -0.56% | 1.76 | 1.80 | 2330526 | 41339.73 | 0.74% |
| 2025-04-22 | 1.80 | 1.78 | -0.01 | -0.56% | 1.78 | 1.81 | 1841947 | 32967.63 | 0.59% |
| 2025-04-21 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.82 | 3835098 | 68937.60 | 1.22% |
| 2025-04-18 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.77 | 1456471 | 25523.43 | 0.46% |
| 2025-04-17 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 2007196 | 35320.67 | 0.64% |
| 2025-04-16 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.76 | 2451044 | 42763.33 | 0.78% |
| 2025-04-15 | 1.77 | 1.75 | -0.02 | -1.13% | 1.73 | 1.78 | 2692180 | 47094.03 | 0.86% |
| 2025-04-14 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.80 | 3043160 | 54191.41 | 0.97% |
| 2025-04-11 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.81 | 4791342 | 85195.97 | 1.53% |
| 2025-04-10 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 4285761 | 75467.34 | 1.37% |
| 2025-04-09 | 1.68 | 1.75 | 0.04 | 2.34% | 1.63 | 1.75 | 5966000 | 101172.12 | 1.90% |
| 2025-04-08 | 1.64 | 1.71 | 0.06 | 3.64% | 1.63 | 1.72 | 5720286 | 96010.02 | 1.82% |
上证大盘股票行情在线 K线走势图
