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 |
|---|
| 2026-03-25 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.45 | 844931 | 54215.23 | 0.39% |
| 2026-03-24 | 6.34 | 6.39 | 0.14 | 2.24% | 6.28 | 6.42 | 1248078 | 79350.16 | 0.57% |
| 2026-03-23 | 6.50 | 6.25 | -0.32 | -4.87% | 6.21 | 6.52 | 1728444 | 109422.54 | 0.79% |
| 2026-03-20 | 6.59 | 6.57 | -0.02 | -0.30% | 6.53 | 6.64 | 989248 | 65092.54 | 0.45% |
| 2026-03-19 | 6.66 | 6.59 | -0.13 | -1.93% | 6.58 | 6.70 | 1143246 | 75765.80 | 0.52% |
| 2026-03-18 | 6.84 | 6.72 | -0.12 | -1.75% | 6.66 | 6.86 | 1762246 | 118586.61 | 0.81% |
| 2026-03-17 | 6.89 | 6.84 | -0.04 | -0.58% | 6.84 | 6.98 | 1873604 | 129625.06 | 0.86% |
| 2026-03-16 | 7.12 | 6.88 | -0.23 | -3.23% | 6.86 | 7.14 | 2984182 | 207116.58 | 1.37% |
| 2026-03-13 | 7.10 | 7.11 | 0.02 | 0.28% | 7.08 | 7.18 | 1573110 | 112351.00 | 0.72% |
| 2026-03-12 | 7.03 | 7.09 | 0.05 | 0.71% | 7.00 | 7.12 | 1472707 | 104258.38 | 0.68% |
| 2026-03-11 | 7.01 | 7.04 | 0.04 | 0.57% | 6.94 | 7.05 | 1177930 | 82341.56 | 0.54% |
| 2026-03-10 | 7.07 | 7.00 | -0.05 | -0.71% | 6.98 | 7.10 | 1760501 | 123522.55 | 0.81% |
| 2026-03-09 | 7.04 | 7.05 | -0.05 | -0.70% | 7.02 | 7.14 | 1628427 | 115074.79 | 0.75% |
| 2026-03-06 | 7.11 | 7.10 | -0.02 | -0.28% | 7.02 | 7.12 | 1328564 | 93994.27 | 0.61% |
| 2026-03-05 | 7.14 | 7.12 | 0.02 | 0.28% | 7.08 | 7.19 | 1379141 | 98288.41 | 0.63% |
| 2026-03-04 | 7.16 | 7.10 | -0.08 | -1.11% | 7.06 | 7.23 | 1618453 | 115165.47 | 0.74% |
| 2026-03-03 | 7.26 | 7.18 | -0.13 | -1.78% | 7.17 | 7.34 | 2031600 | 147208.16 | 0.93% |
| 2026-03-02 | 7.15 | 7.31 | 0.11 | 1.53% | 7.12 | 7.33 | 2699762 | 195612.17 | 1.24% |
| 2026-02-27 | 7.06 | 7.20 | 0.14 | 1.98% | 7.03 | 7.24 | 3167440 | 226743.39 | 1.45% |
| 2026-02-26 | 7.06 | 7.06 | 0.04 | 0.57% | 7.05 | 7.20 | 2206997 | 156756.77 | 1.01% |
| 2026-02-25 | 7.00 | 7.02 | 0.01 | 0.14% | 6.98 | 7.35 | 5508512 | 392184.91 | 2.53% |
| 2026-02-24 | 6.99 | 7.01 | 0.09 | 1.30% | 6.95 | 7.03 | 1008619 | 70545.06 | 0.46% |
| 2026-02-13 | 7.10 | 6.92 | -0.20 | -2.81% | 6.92 | 7.11 | 1949459 | 136032.84 | 0.89% |
| 2026-02-12 | 7.17 | 7.12 | -0.06 | -0.84% | 7.10 | 7.19 | 933478 | 66603.71 | 0.43% |
| 2026-02-11 | 7.06 | 7.18 | 0.12 | 1.70% | 7.03 | 7.20 | 1173794 | 83830.13 | 0.54% |
| 2026-02-10 | 7.12 | 7.06 | -0.06 | -0.84% | 7.01 | 7.12 | 881790 | 62325.84 | 0.40% |
| 2026-02-09 | 7.17 | 7.12 | 0.02 | 0.28% | 7.11 | 7.25 | 1156475 | 82910.39 | 0.53% |
| 2026-02-06 | 7.08 | 7.10 | -0.02 | -0.28% | 7.06 | 7.19 | 864217 | 61583.19 | 0.40% |
| 2026-02-05 | 7.19 | 7.12 | -0.10 | -1.39% | 7.08 | 7.27 | 1149522 | 82260.77 | 0.53% |
| 2026-02-04 | 7.00 | 7.22 | 0.20 | 2.85% | 6.99 | 7.22 | 1573243 | 112417.72 | 0.72% |
| 2026-02-03 | 7.00 | 7.02 | 0.07 | 1.01% | 6.92 | 7.04 | 1309579 | 91461.65 | 0.60% |
| 2026-02-02 | 7.26 | 6.95 | -0.35 | -4.79% | 6.95 | 7.28 | 2543303 | 180253.48 | 1.17% |
| 2026-01-30 | 7.29 | 7.30 | -0.07 | -0.95% | 7.15 | 7.39 | 1892522 | 138068.20 | 0.87% |
| 2026-01-29 | 7.31 | 7.37 | 0.07 | 0.96% | 7.20 | 7.41 | 2933362 | 213076.48 | 1.35% |
| 2026-01-28 | 7.16 | 7.30 | 0.14 | 1.96% | 7.12 | 7.44 | 2477491 | 180998.44 | 1.14% |
| 2026-01-27 | 7.31 | 7.16 | -0.14 | -1.92% | 7.15 | 7.35 | 1270163 | 91890.77 | 0.58% |
| 2026-01-26 | 7.27 | 7.30 | 0.06 | 0.83% | 7.25 | 7.38 | 1593592 | 116695.98 | 0.73% |
| 2026-01-23 | 7.29 | 7.24 | -0.03 | -0.41% | 7.21 | 7.30 | 975055 | 70632.23 | 0.45% |
| 2026-01-22 | 7.22 | 7.27 | 0.06 | 0.83% | 7.18 | 7.33 | 1235964 | 89921.17 | 0.57% |
| 2026-01-21 | 7.23 | 7.21 | -0.05 | -0.69% | 7.16 | 7.26 | 949310 | 68360.58 | 0.44% |
| 2026-01-20 | 7.15 | 7.26 | 0.12 | 1.68% | 7.13 | 7.26 | 1424667 | 102792.88 | 0.65% |
| 2026-01-19 | 7.02 | 7.14 | 0.14 | 2.00% | 7.01 | 7.15 | 1099648 | 78083.16 | 0.50% |
| 2026-01-16 | 7.13 | 7.00 | -0.10 | -1.41% | 7.00 | 7.16 | 1226848 | 86702.86 | 0.56% |
| 2026-01-15 | 7.18 | 7.10 | -0.08 | -1.11% | 7.08 | 7.20 | 1062899 | 75876.01 | 0.49% |
| 2026-01-14 | 7.27 | 7.18 | -0.09 | -1.24% | 7.15 | 7.30 | 1346426 | 97336.55 | 0.62% |
| 2026-01-13 | 7.35 | 7.27 | -0.06 | -0.82% | 7.26 | 7.37 | 995619 | 72805.47 | 0.46% |
| 2026-01-12 | 7.30 | 7.33 | 0.05 | 0.69% | 7.29 | 7.42 | 1004403 | 73781.68 | 0.46% |
| 2026-01-09 | 7.33 | 7.28 | -0.05 | -0.68% | 7.25 | 7.38 | 950380 | 69244.51 | 0.44% |
| 2026-01-08 | 7.24 | 7.33 | 0.07 | 0.96% | 7.16 | 7.39 | 1064700 | 77717.12 | 0.49% |
| 2026-01-07 | 7.31 | 7.26 | -0.09 | -1.22% | 7.24 | 7.41 | 1161076 | 84473.89 | 0.53% |
| 2026-01-06 | 7.28 | 7.35 | 0.07 | 0.96% | 7.25 | 7.36 | 905020 | 66149.86 | 0.42% |
| 2026-01-05 | 7.49 | 7.28 | -0.17 | -2.28% | 7.25 | 7.50 | 1061684 | 77587.36 | 0.49% |
| 2025-12-31 | 7.41 | 7.45 | 0.04 | 0.54% | 7.39 | 7.51 | 543746 | 40557.22 | 0.25% |
| 2025-12-30 | 7.43 | 7.41 | -0.03 | -0.40% | 7.37 | 7.50 | 562959 | 41873.66 | 0.26% |
| 2025-12-29 | 7.33 | 7.44 | 0.09 | 1.22% | 7.31 | 7.54 | 1285364 | 96022.05 | 0.59% |
| 2025-12-26 | 7.19 | 7.35 | 0.17 | 2.37% | 7.18 | 7.37 | 967547 | 70484.45 | 0.44% |
| 2025-12-25 | 7.19 | 7.18 | -0.01 | -0.14% | 7.14 | 7.24 | 450824 | 32420.53 | 0.21% |
| 2025-12-24 | 7.16 | 7.19 | 0.03 | 0.42% | 7.12 | 7.20 | 434083 | 31108.15 | 0.20% |
| 2025-12-23 | 7.21 | 7.16 | -0.06 | -0.83% | 7.15 | 7.22 | 488520 | 35047.55 | 0.22% |
| 2025-12-22 | 7.25 | 7.22 | 0.01 | 0.14% | 7.20 | 7.27 | 614990 | 44455.34 | 0.28% |
| 2025-12-19 | 7.17 | 7.21 | 0.02 | 0.28% | 7.14 | 7.28 | 643824 | 46465.00 | 0.30% |
| 2025-12-18 | 7.11 | 7.19 | 0.08 | 1.13% | 7.09 | 7.20 | 732564 | 52478.61 | 0.34% |
| 2025-12-17 | 7.07 | 7.11 | 0.05 | 0.71% | 7.00 | 7.15 | 831900 | 58849.86 | 0.38% |
| 2025-12-16 | 7.06 | 7.06 | 0.01 | 0.14% | 7.01 | 7.09 | 769123 | 54192.52 | 0.35% |
| 2025-12-15 | 7.15 | 7.05 | -0.14 | -1.95% | 7.04 | 7.21 | 1295141 | 92238.04 | 0.59% |
| 2025-12-12 | 7.09 | 7.19 | 0.11 | 1.55% | 7.02 | 7.19 | 1947082 | 138658.17 | 0.89% |
| 2025-12-11 | 7.14 | 7.08 | -0.07 | -0.98% | 7.04 | 7.15 | 890956 | 63117.71 | 0.41% |
| 2025-12-10 | 7.07 | 7.15 | 0.06 | 0.85% | 7.01 | 7.16 | 909308 | 64412.19 | 0.42% |
| 2025-12-09 | 7.15 | 7.09 | -0.09 | -1.25% | 7.06 | 7.16 | 945289 | 67050.37 | 0.43% |
| 2025-12-08 | 7.32 | 7.18 | -0.15 | -2.05% | 7.16 | 7.34 | 1169010 | 84164.71 | 0.54% |
| 2025-12-05 | 7.25 | 7.33 | 0.06 | 0.83% | 7.23 | 7.35 | 511526 | 37290.63 | 0.23% |
| 2025-12-04 | 7.39 | 7.27 | -0.09 | -1.22% | 7.23 | 7.41 | 642062 | 46739.07 | 0.29% |
| 2025-12-03 | 7.27 | 7.36 | 0.07 | 0.96% | 7.24 | 7.44 | 786926 | 57997.01 | 0.36% |
| 2025-12-02 | 7.24 | 7.29 | 0.05 | 0.69% | 7.22 | 7.32 | 814164 | 59186.32 | 0.37% |
| 2025-12-01 | 7.25 | 7.24 | -0.01 | -0.14% | 7.18 | 7.29 | 904062 | 65178.80 | 0.42% |
| 2025-11-28 | 7.19 | 7.25 | 0.06 | 0.83% | 7.15 | 7.27 | 632814 | 45764.25 | 0.29% |
| 2025-11-27 | 7.20 | 7.19 | 0.00 | 0.00% | 7.13 | 7.26 | 527039 | 37958.61 | 0.24% |
| 2025-11-26 | 7.17 | 7.19 | 0.03 | 0.42% | 7.17 | 7.25 | 835834 | 60344.50 | 0.38% |
| 2025-11-25 | 7.19 | 7.16 | -0.01 | -0.14% | 7.10 | 7.21 | 891939 | 63831.11 | 0.41% |
| 2025-11-24 | 7.28 | 7.17 | -0.10 | -1.38% | 7.14 | 7.35 | 1371248 | 99002.23 | 0.63% |
上证大盘股票行情在线 K线走势图
宝钢股份(600019)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
