宝钢包装(601968)股票行情
宝钢包装(601968)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 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 69378 | 3464.35 | 0.54% |
| 2025-07-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.97 | 5.09 | 130403 | 6546.96 | 1.02% |
| 2025-07-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 83756 | 4264.74 | 0.66% |
| 2025-07-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 105464 | 5381.68 | 0.83% |
| 2025-07-28 | 5.21 | 5.15 | -0.07 | -1.34% | 5.12 | 5.23 | 132167 | 6829.09 | 1.04% |
| 2025-07-25 | 5.33 | 5.22 | -0.09 | -1.69% | 5.19 | 5.46 | 218652 | 11583.50 | 1.71% |
| 2025-07-24 | 5.28 | 5.31 | 0.04 | 0.76% | 5.24 | 5.36 | 220072 | 11661.59 | 1.73% |
| 2025-07-23 | 5.18 | 5.27 | 0.12 | 2.33% | 5.17 | 5.34 | 295584 | 15578.71 | 2.32% |
| 2025-07-22 | 5.17 | 5.15 | -0.01 | -0.19% | 5.11 | 5.17 | 77286 | 3969.03 | 0.61% |
| 2025-07-21 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.19 | 116430 | 5981.61 | 0.91% |
| 2025-07-18 | 5.13 | 5.09 | -0.03 | -0.59% | 5.06 | 5.14 | 110011 | 5587.18 | 0.86% |
| 2025-07-17 | 5.10 | 5.12 | 0.04 | 0.79% | 5.08 | 5.13 | 80268 | 4096.13 | 0.63% |
| 2025-07-16 | 5.07 | 5.08 | 0.04 | 0.79% | 5.05 | 5.14 | 123458 | 6280.14 | 0.97% |
| 2025-07-15 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.15 | 121020 | 6134.04 | 0.95% |
| 2025-07-14 | 5.17 | 5.12 | -0.14 | -2.66% | 5.10 | 5.19 | 166761 | 8576.17 | 1.31% |
| 2025-07-11 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.66 | 391421 | 20700.58 | 3.07% |
| 2025-07-10 | 5.12 | 5.19 | 0.04 | 0.78% | 5.06 | 5.38 | 245952 | 12800.90 | 1.93% |
| 2025-07-09 | 5.08 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 141196 | 7200.89 | 1.11% |
| 2025-07-08 | 5.14 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 145648 | 7414.95 | 1.14% |
| 2025-07-07 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.24 | 164116 | 8504.30 | 1.29% |
| 2025-07-04 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.27 | 310838 | 15995.35 | 2.44% |
| 2025-07-03 | 4.88 | 5.02 | 0.13 | 2.66% | 4.87 | 5.17 | 433401 | 21983.37 | 3.40% |
| 2025-07-02 | 4.81 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 95410 | 4626.56 | 0.75% |
| 2025-07-01 | 4.78 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 46811 | 2243.44 | 0.37% |
| 2025-06-30 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 51226 | 2440.68 | 0.40% |
| 2025-06-27 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.81 | 72496 | 3448.40 | 0.57% |
| 2025-06-26 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.79 | 45522 | 2167.58 | 0.36% |
| 2025-06-25 | 4.76 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 51812 | 2470.41 | 0.41% |
| 2025-06-24 | 4.75 | 4.78 | 0.06 | 1.27% | 4.72 | 4.78 | 32534 | 1550.20 | 0.29% |
| 2025-06-23 | 4.70 | 4.72 | 0.01 | 0.21% | 4.66 | 4.74 | 25320 | 1191.88 | 0.22% |
| 2025-06-20 | 4.63 | 4.71 | 0.07 | 1.51% | 4.63 | 4.72 | 38112 | 1785.81 | 0.34% |
| 2025-06-19 | 4.66 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 37864 | 1764.86 | 0.33% |
| 2025-06-18 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 37740 | 1767.54 | 0.33% |
| 2025-06-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 26735 | 1268.79 | 0.24% |
| 2025-06-16 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.78 | 39681 | 1884.03 | 0.35% |
| 2025-06-13 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.82 | 45252 | 2158.47 | 0.40% |
| 2025-06-12 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 36048 | 1732.47 | 0.32% |
| 2025-06-11 | 4.80 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 31479 | 1521.77 | 0.28% |
| 2025-06-10 | 4.87 | 4.81 | -0.05 | -1.03% | 4.77 | 4.87 | 68518 | 3300.32 | 0.60% |
| 2025-06-09 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.90 | 50042 | 2429.04 | 0.44% |
| 2025-06-06 | 4.88 | 4.86 | -0.04 | -0.82% | 4.83 | 4.90 | 44056 | 2142.79 | 0.39% |
| 2025-06-05 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.98 | 92754 | 4564.78 | 0.82% |
| 2025-06-04 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.88 | 52353 | 2535.11 | 0.46% |
| 2025-06-03 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 59620 | 2857.98 | 0.53% |
| 2025-05-30 | 4.87 | 4.77 | -0.10 | -2.05% | 4.76 | 4.89 | 55696 | 2680.36 | 0.49% |
| 2025-05-29 | 4.89 | 4.87 | -0.03 | -0.61% | 4.85 | 4.89 | 44036 | 2145.64 | 0.39% |
| 2025-05-28 | 4.93 | 4.90 | -0.02 | -0.41% | 4.84 | 4.93 | 45507 | 2217.08 | 0.40% |
| 2025-05-27 | 4.83 | 4.92 | 0.11 | 2.29% | 4.81 | 4.92 | 90840 | 4425.51 | 0.80% |
| 2025-05-26 | 4.80 | 4.81 | 0.02 | 0.42% | 4.75 | 4.85 | 35900 | 1726.37 | 0.32% |
| 2025-05-23 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.86 | 51917 | 2500.71 | 0.46% |
| 2025-05-22 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.87 | 54692 | 2629.92 | 0.48% |
| 2025-05-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 33434 | 1615.22 | 0.30% |
| 2025-05-20 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 22308 | 1081.88 | 0.20% |
| 2025-05-19 | 4.78 | 4.86 | 0.05 | 1.04% | 4.78 | 4.87 | 38607 | 1867.47 | 0.34% |
| 2025-05-16 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 38796 | 1863.85 | 0.34% |
| 2025-05-15 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 38027 | 1834.08 | 0.34% |
| 2025-05-14 | 4.85 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 52737 | 2532.55 | 0.47% |
| 2025-05-13 | 4.89 | 4.84 | -0.01 | -0.21% | 4.81 | 4.89 | 39413 | 1909.82 | 0.35% |
| 2025-05-12 | 4.81 | 4.85 | 0.06 | 1.25% | 4.78 | 4.88 | 68477 | 3308.45 | 0.60% |
| 2025-05-09 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.82 | 54870 | 2629.11 | 0.48% |
| 2025-05-08 | 4.72 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 46162 | 2190.71 | 0.41% |
| 2025-05-07 | 4.75 | 4.74 | 0.00 | 0.00% | 4.70 | 4.79 | 72453 | 3428.78 | 0.64% |
| 2025-05-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 49742 | 2346.05 | 0.44% |
| 2025-04-30 | 4.58 | 4.74 | 0.14 | 3.04% | 4.55 | 4.82 | 118370 | 5571.15 | 1.04% |
| 2025-04-29 | 4.56 | 4.60 | 0.09 | 2.00% | 4.50 | 4.64 | 46012 | 2112.99 | 0.41% |
| 2025-04-28 | 4.58 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 56058 | 2532.76 | 0.49% |
| 2025-04-25 | 4.64 | 4.62 | -0.03 | -0.65% | 4.59 | 4.66 | 57344 | 2654.32 | 0.51% |
| 2025-04-24 | 4.64 | 4.65 | -0.03 | -0.64% | 4.62 | 4.75 | 68323 | 3190.13 | 0.60% |
| 2025-04-23 | 4.76 | 4.68 | -0.06 | -1.27% | 4.66 | 4.76 | 44361 | 2081.56 | 0.39% |
| 2025-04-22 | 4.66 | 4.74 | 0.06 | 1.28% | 4.66 | 4.75 | 68578 | 3239.16 | 0.61% |
| 2025-04-21 | 4.59 | 4.68 | 0.10 | 2.18% | 4.55 | 4.71 | 60163 | 2788.40 | 0.53% |
| 2025-04-18 | 4.66 | 4.58 | -0.04 | -0.87% | 4.56 | 4.66 | 33757 | 1552.55 | 0.30% |
| 2025-04-17 | 4.47 | 4.62 | 0.14 | 3.13% | 4.45 | 4.68 | 75175 | 3451.96 | 0.66% |
| 2025-04-16 | 4.54 | 4.48 | -0.07 | -1.54% | 4.42 | 4.54 | 37170 | 1668.12 | 0.33% |
| 2025-04-15 | 4.58 | 4.55 | 0.02 | 0.44% | 4.53 | 4.62 | 45284 | 2066.88 | 0.40% |
| 2025-04-14 | 4.52 | 4.53 | 0.04 | 0.89% | 4.49 | 4.54 | 50652 | 2285.37 | 0.45% |
| 2025-04-11 | 4.51 | 4.49 | -0.01 | -0.22% | 4.46 | 4.53 | 43517 | 1955.14 | 0.38% |
| 2025-04-10 | 4.44 | 4.50 | 0.08 | 1.81% | 4.43 | 4.54 | 68307 | 3079.11 | 0.60% |
| 2025-04-09 | 4.28 | 4.42 | 0.09 | 2.08% | 4.16 | 4.43 | 98056 | 4221.90 | 0.87% |
| 2025-04-08 | 4.26 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 98065 | 4201.52 | 0.87% |
上证大盘股票行情在线 K线走势图
