宝钢股份(600019)股票行情
宝钢股份(600019)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 |
|---|
| 2025-04-30 | 6.94 | 6.84 | -0.09 | -1.30% | 6.80 | 6.94 | 641137 | 43871.09 | 0.29% |
| 2025-04-29 | 6.92 | 6.93 | 0.01 | 0.14% | 6.89 | 7.02 | 616388 | 42728.90 | 0.28% |
| 2025-04-28 | 6.70 | 6.92 | 0.28 | 4.22% | 6.68 | 7.06 | 2268958 | 157663.00 | 1.04% |
| 2025-04-25 | 6.53 | 6.64 | 0.12 | 1.84% | 6.51 | 6.67 | 899274 | 59440.71 | 0.41% |
| 2025-04-24 | 6.53 | 6.52 | -0.01 | -0.15% | 6.50 | 6.58 | 565798 | 36963.87 | 0.26% |
| 2025-04-23 | 6.63 | 6.53 | -0.09 | -1.36% | 6.52 | 6.64 | 1138850 | 74600.66 | 0.52% |
| 2025-04-22 | 6.71 | 6.62 | -0.09 | -1.34% | 6.60 | 6.71 | 934793 | 62037.21 | 0.43% |
| 2025-04-21 | 6.77 | 6.71 | -0.07 | -1.03% | 6.70 | 6.84 | 576398 | 38880.96 | 0.26% |
| 2025-04-18 | 6.68 | 6.78 | 0.10 | 1.50% | 6.66 | 6.80 | 501232 | 33708.38 | 0.23% |
| 2025-04-17 | 6.73 | 6.68 | -0.10 | -1.47% | 6.66 | 6.76 | 705888 | 47315.49 | 0.32% |
| 2025-04-16 | 6.74 | 6.78 | 0.04 | 0.59% | 6.66 | 6.78 | 811715 | 54531.77 | 0.37% |
| 2025-04-15 | 6.81 | 6.74 | -0.07 | -1.03% | 6.70 | 6.82 | 701785 | 47292.04 | 0.32% |
| 2025-04-14 | 6.80 | 6.81 | 0.03 | 0.44% | 6.76 | 6.84 | 502978 | 34187.36 | 0.23% |
| 2025-04-11 | 6.77 | 6.78 | 0.01 | 0.15% | 6.69 | 6.80 | 524007 | 35329.67 | 0.24% |
| 2025-04-10 | 6.86 | 6.77 | -0.06 | -0.88% | 6.76 | 6.90 | 945678 | 64457.42 | 0.43% |
| 2025-04-09 | 6.79 | 6.83 | 0.04 | 0.59% | 6.63 | 6.83 | 1030087 | 69194.55 | 0.47% |
| 2025-04-08 | 6.64 | 6.79 | 0.10 | 1.49% | 6.64 | 6.87 | 1209372 | 81969.35 | 0.56% |
| 2025-04-07 | 7.10 | 6.69 | -0.57 | -7.85% | 6.53 | 7.11 | 1583546 | 107644.01 | 0.73% |
| 2025-04-03 | 7.20 | 7.26 | 0.03 | 0.41% | 7.18 | 7.31 | 344602 | 25002.51 | 0.16% |
| 2025-04-02 | 7.21 | 7.23 | -0.09 | -1.23% | 7.20 | 7.32 | 369213 | 26821.46 | 0.17% |
| 2025-04-01 | 7.25 | 7.32 | 0.12 | 1.67% | 7.19 | 7.37 | 508313 | 37108.47 | 0.23% |
| 2025-03-31 | 7.30 | 7.20 | -0.13 | -1.77% | 7.16 | 7.33 | 684891 | 49485.73 | 0.31% |
| 2025-03-28 | 7.43 | 7.33 | -0.09 | -1.21% | 7.32 | 7.44 | 401968 | 29542.72 | 0.18% |
| 2025-03-27 | 7.43 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 320404 | 23801.05 | 0.15% |
| 2025-03-26 | 7.50 | 7.44 | -0.09 | -1.20% | 7.37 | 7.53 | 550013 | 40814.03 | 0.25% |
| 2025-03-25 | 7.55 | 7.53 | 0.00 | 0.00% | 7.46 | 7.65 | 498743 | 37535.58 | 0.23% |
| 2025-03-24 | 7.51 | 7.53 | 0.02 | 0.27% | 7.45 | 7.58 | 561033 | 42249.86 | 0.26% |
| 2025-03-21 | 7.38 | 7.51 | 0.13 | 1.76% | 7.38 | 7.54 | 936612 | 70346.60 | 0.43% |
| 2025-03-20 | 7.31 | 7.38 | 0.08 | 1.10% | 7.23 | 7.46 | 656089 | 48244.60 | 0.30% |
| 2025-03-19 | 7.40 | 7.30 | -0.10 | -1.35% | 7.28 | 7.44 | 398941 | 29223.58 | 0.18% |
| 2025-03-18 | 7.50 | 7.40 | -0.09 | -1.20% | 7.30 | 7.50 | 594456 | 44015.70 | 0.27% |
| 2025-03-17 | 7.46 | 7.49 | 0.04 | 0.54% | 7.44 | 7.56 | 626075 | 46983.45 | 0.29% |
| 2025-03-14 | 7.56 | 7.45 | -0.10 | -1.32% | 7.40 | 7.60 | 818169 | 61031.64 | 0.38% |
| 2025-03-13 | 7.52 | 7.55 | 0.07 | 0.94% | 7.39 | 7.55 | 580578 | 43343.28 | 0.27% |
| 2025-03-12 | 7.51 | 7.48 | -0.03 | -0.40% | 7.42 | 7.60 | 727998 | 54634.54 | 0.33% |
| 2025-03-11 | 7.36 | 7.51 | 0.13 | 1.76% | 7.29 | 7.51 | 673358 | 49912.09 | 0.31% |
| 2025-03-10 | 7.52 | 7.38 | -0.12 | -1.60% | 7.31 | 7.52 | 779945 | 57505.35 | 0.36% |
| 2025-03-07 | 7.36 | 7.50 | 0.13 | 1.76% | 7.35 | 7.55 | 1295086 | 96970.66 | 0.59% |
| 2025-03-06 | 7.35 | 7.37 | 0.02 | 0.27% | 7.22 | 7.38 | 1030406 | 75170.67 | 0.47% |
| 2025-03-05 | 7.27 | 7.35 | 0.09 | 1.24% | 7.16 | 7.36 | 873973 | 63599.44 | 0.40% |
| 2025-03-04 | 7.25 | 7.26 | -0.01 | -0.14% | 7.19 | 7.33 | 696916 | 50657.57 | 0.32% |
| 2025-03-03 | 7.08 | 7.27 | 0.19 | 2.68% | 7.08 | 7.32 | 1426886 | 103259.68 | 0.66% |
| 2025-02-28 | 7.08 | 7.08 | 0.00 | 0.00% | 7.04 | 7.14 | 1168986 | 82914.96 | 0.54% |
| 2025-02-27 | 6.99 | 7.08 | 0.14 | 2.02% | 6.86 | 7.08 | 1816208 | 127131.41 | 0.83% |
| 2025-02-26 | 6.65 | 6.94 | 0.31 | 4.68% | 6.65 | 6.96 | 1673357 | 114839.54 | 0.77% |
| 2025-02-25 | 6.70 | 6.63 | -0.09 | -1.34% | 6.62 | 6.74 | 510419 | 34117.01 | 0.23% |
| 2025-02-24 | 6.70 | 6.72 | 0.01 | 0.15% | 6.67 | 6.76 | 609777 | 40937.03 | 0.28% |
| 2025-02-21 | 6.65 | 6.71 | 0.06 | 0.90% | 6.58 | 6.71 | 896604 | 59594.70 | 0.41% |
| 2025-02-20 | 6.63 | 6.65 | 0.00 | 0.00% | 6.58 | 6.68 | 507333 | 33644.02 | 0.23% |
| 2025-02-19 | 6.73 | 6.65 | -0.09 | -1.34% | 6.62 | 6.77 | 812417 | 54105.39 | 0.37% |
| 2025-02-18 | 6.75 | 6.74 | -0.02 | -0.30% | 6.70 | 6.81 | 585620 | 39540.49 | 0.27% |
| 2025-02-17 | 6.80 | 6.76 | -0.04 | -0.59% | 6.75 | 6.83 | 457413 | 31004.18 | 0.21% |
| 2025-02-14 | 6.85 | 6.80 | -0.05 | -0.73% | 6.76 | 6.87 | 460511 | 31299.75 | 0.21% |
| 2025-02-13 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.90 | 405350 | 27864.03 | 0.19% |
| 2025-02-12 | 6.90 | 6.85 | -0.04 | -0.58% | 6.78 | 6.92 | 489739 | 33446.34 | 0.22% |
| 2025-02-11 | 6.90 | 6.89 | -0.01 | -0.14% | 6.86 | 6.99 | 581638 | 40221.40 | 0.27% |
| 2025-02-10 | 6.95 | 6.90 | -0.05 | -0.72% | 6.85 | 7.07 | 840902 | 58118.86 | 0.39% |
| 2025-02-07 | 6.70 | 6.95 | 0.25 | 3.73% | 6.68 | 6.96 | 1090270 | 74669.73 | 0.50% |
| 2025-02-06 | 6.72 | 6.70 | -0.02 | -0.30% | 6.68 | 6.79 | 593525 | 39850.78 | 0.27% |
| 2025-02-05 | 7.00 | 6.72 | -0.29 | -4.14% | 6.68 | 7.00 | 1000888 | 67853.50 | 0.46% |
| 2025-01-27 | 6.81 | 7.01 | 0.19 | 2.79% | 6.80 | 7.02 | 1214030 | 84680.30 | 0.56% |
| 2025-01-24 | 6.57 | 6.82 | 0.26 | 3.96% | 6.55 | 6.87 | 1244612 | 83896.77 | 0.57% |
| 2025-01-23 | 6.59 | 6.56 | 0.01 | 0.15% | 6.53 | 6.66 | 659164 | 43409.38 | 0.30% |
| 2025-01-22 | 6.45 | 6.55 | 0.10 | 1.55% | 6.41 | 6.59 | 634516 | 41392.74 | 0.29% |
| 2025-01-21 | 6.62 | 6.45 | -0.13 | -1.98% | 6.44 | 6.62 | 705301 | 45802.93 | 0.32% |
| 2025-01-20 | 6.62 | 6.58 | -0.02 | -0.30% | 6.56 | 6.66 | 555289 | 36747.30 | 0.25% |
| 2025-01-17 | 6.74 | 6.60 | -0.18 | -2.65% | 6.57 | 6.77 | 726501 | 48150.15 | 0.33% |
| 2025-01-16 | 6.70 | 6.78 | 0.10 | 1.50% | 6.66 | 6.78 | 534267 | 35952.06 | 0.25% |
| 2025-01-15 | 6.58 | 6.68 | 0.10 | 1.52% | 6.56 | 6.70 | 619109 | 41164.66 | 0.28% |
| 2025-01-14 | 6.53 | 6.58 | 0.07 | 1.08% | 6.49 | 6.60 | 512272 | 33594.24 | 0.23% |
| 2025-01-13 | 6.50 | 6.51 | -0.04 | -0.61% | 6.41 | 6.51 | 658893 | 42664.08 | 0.30% |
| 2025-01-10 | 6.58 | 6.55 | -0.05 | -0.76% | 6.52 | 6.62 | 409021 | 26823.46 | 0.19% |
| 2025-01-09 | 6.66 | 6.60 | -0.12 | -1.79% | 6.59 | 6.68 | 564804 | 37428.77 | 0.26% |
| 2025-01-08 | 6.73 | 6.72 | -0.01 | -0.15% | 6.61 | 6.74 | 673944 | 45022.17 | 0.31% |
| 2025-01-07 | 6.91 | 6.73 | -0.18 | -2.60% | 6.63 | 6.91 | 1136629 | 76297.86 | 0.52% |
| 2025-01-06 | 6.89 | 6.91 | 0.03 | 0.44% | 6.74 | 6.92 | 810325 | 55331.28 | 0.37% |
| 2025-01-03 | 6.93 | 6.88 | -0.04 | -0.58% | 6.85 | 7.02 | 748772 | 51835.93 | 0.34% |
| 2025-01-02 | 6.99 | 6.92 | -0.08 | -1.14% | 6.89 | 7.05 | 892516 | 62132.61 | 0.41% |
| 2024-12-31 | 7.03 | 7.00 | -0.04 | -0.57% | 6.97 | 7.09 | 597739 | 42062.63 | 0.27% |
| 2024-12-30 | 7.00 | 7.04 | 0.00 | 0.00% | 6.96 | 7.07 | 575778 | 40417.06 | 0.26% |
上证大盘股票行情在线 K线走势图
