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 |
|---|
| 2026-03-25 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.20 | 71773 | 3705.65 | 0.56% |
| 2026-03-24 | 4.99 | 5.11 | 0.19 | 3.86% | 4.96 | 5.12 | 107613 | 5426.55 | 0.84% |
| 2026-03-23 | 5.22 | 4.92 | -0.33 | -6.29% | 4.88 | 5.22 | 169464 | 8557.90 | 1.33% |
| 2026-03-20 | 5.31 | 5.25 | -0.05 | -0.94% | 5.23 | 5.36 | 85838 | 4536.19 | 0.67% |
| 2026-03-19 | 5.46 | 5.30 | -0.20 | -3.64% | 5.27 | 5.47 | 135181 | 7244.64 | 1.06% |
| 2026-03-18 | 5.46 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 98207 | 5347.15 | 0.77% |
| 2026-03-17 | 5.56 | 5.45 | -0.11 | -1.98% | 5.45 | 5.59 | 79536 | 4387.67 | 0.62% |
| 2026-03-16 | 5.61 | 5.56 | -0.07 | -1.24% | 5.48 | 5.63 | 136655 | 7565.12 | 1.07% |
| 2026-03-13 | 5.67 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 87494 | 4961.07 | 0.69% |
| 2026-03-12 | 5.66 | 5.66 | 0.00 | 0.00% | 5.65 | 5.74 | 94670 | 5379.11 | 0.74% |
| 2026-03-11 | 5.81 | 5.66 | -0.15 | -2.58% | 5.66 | 5.81 | 160837 | 9190.37 | 1.26% |
| 2026-03-10 | 5.83 | 5.81 | -0.02 | -0.34% | 5.80 | 5.87 | 70903 | 4127.99 | 0.56% |
| 2026-03-09 | 5.81 | 5.83 | -0.06 | -1.02% | 5.73 | 5.86 | 96068 | 5569.19 | 0.75% |
| 2026-03-06 | 5.71 | 5.89 | 0.14 | 2.43% | 5.71 | 5.92 | 78923 | 4630.49 | 0.62% |
| 2026-03-05 | 5.71 | 5.75 | 0.08 | 1.41% | 5.70 | 5.80 | 87264 | 5020.15 | 0.68% |
| 2026-03-04 | 5.66 | 5.67 | -0.05 | -0.87% | 5.57 | 5.79 | 131883 | 7473.69 | 1.03% |
| 2026-03-03 | 6.00 | 5.72 | -0.27 | -4.51% | 5.70 | 6.02 | 145809 | 8507.30 | 1.14% |
| 2026-03-02 | 6.04 | 5.99 | -0.11 | -1.80% | 5.86 | 6.04 | 155257 | 9269.25 | 1.22% |
| 2026-02-27 | 6.04 | 6.10 | 0.04 | 0.66% | 6.03 | 6.12 | 77126 | 4699.24 | 0.60% |
| 2026-02-26 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.13 | 87097 | 5287.15 | 0.68% |
| 2026-02-25 | 6.09 | 6.09 | 0.00 | 0.00% | 6.04 | 6.13 | 96829 | 5898.04 | 0.76% |
| 2026-02-24 | 6.00 | 6.09 | 0.15 | 2.53% | 5.98 | 6.10 | 117254 | 7109.40 | 0.92% |
| 2026-02-13 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.14 | 143429 | 8662.82 | 1.12% |
| 2026-02-12 | 6.09 | 5.99 | -0.10 | -1.64% | 5.99 | 6.10 | 92082 | 5553.18 | 0.72% |
| 2026-02-11 | 6.16 | 6.09 | -0.05 | -0.81% | 6.04 | 6.16 | 126955 | 7719.69 | 1.00% |
| 2026-02-10 | 6.01 | 6.14 | 0.13 | 2.16% | 5.94 | 6.16 | 201361 | 12221.93 | 1.58% |
| 2026-02-09 | 6.02 | 6.01 | 0.01 | 0.17% | 5.98 | 6.09 | 125264 | 7552.89 | 0.98% |
| 2026-02-06 | 5.91 | 6.00 | 0.11 | 1.87% | 5.85 | 6.06 | 146192 | 8737.73 | 1.15% |
| 2026-02-05 | 5.95 | 5.89 | -0.08 | -1.34% | 5.87 | 5.99 | 113118 | 6701.64 | 0.89% |
| 2026-02-04 | 5.90 | 5.97 | 0.08 | 1.36% | 5.86 | 6.02 | 117115 | 6971.15 | 0.92% |
| 2026-02-03 | 5.87 | 5.89 | 0.03 | 0.51% | 5.85 | 5.94 | 148722 | 8758.36 | 1.17% |
| 2026-02-02 | 6.08 | 5.86 | -0.20 | -3.30% | 5.85 | 6.16 | 202573 | 12125.30 | 1.59% |
| 2026-01-30 | 5.99 | 6.06 | 0.07 | 1.17% | 5.94 | 6.07 | 169257 | 10187.21 | 1.33% |
| 2026-01-29 | 6.05 | 5.99 | -0.06 | -0.99% | 5.93 | 6.11 | 220710 | 13287.39 | 1.73% |
| 2026-01-28 | 5.96 | 6.05 | 0.09 | 1.51% | 5.92 | 6.08 | 193963 | 11673.77 | 1.52% |
| 2026-01-27 | 5.93 | 5.96 | 0.02 | 0.34% | 5.85 | 5.99 | 160859 | 9542.71 | 1.26% |
| 2026-01-26 | 6.02 | 5.94 | -0.12 | -1.98% | 5.90 | 6.04 | 201532 | 12020.54 | 1.58% |
| 2026-01-23 | 6.02 | 6.06 | 0.05 | 0.83% | 5.93 | 6.10 | 247442 | 14882.35 | 1.94% |
| 2026-01-22 | 6.06 | 6.01 | -0.05 | -0.83% | 5.96 | 6.07 | 228415 | 13733.16 | 1.79% |
| 2026-01-21 | 6.29 | 6.06 | -0.26 | -4.11% | 6.00 | 6.33 | 417779 | 25492.69 | 3.27% |
| 2026-01-20 | 6.40 | 6.32 | 0.18 | 2.93% | 6.23 | 6.47 | 960240 | 60769.55 | 7.53% |
| 2026-01-19 | 5.57 | 6.14 | 0.56 | 10.04% | 5.55 | 6.14 | 336387 | 19812.96 | 2.64% |
| 2026-01-16 | 5.46 | 5.58 | 0.14 | 2.57% | 5.43 | 5.62 | 206779 | 11463.88 | 1.62% |
| 2026-01-15 | 5.51 | 5.44 | -0.08 | -1.45% | 5.41 | 5.53 | 129746 | 7087.35 | 1.02% |
| 2026-01-14 | 5.57 | 5.52 | -0.01 | -0.18% | 5.45 | 5.58 | 181641 | 10029.02 | 1.42% |
| 2026-01-13 | 5.59 | 5.53 | -0.06 | -1.07% | 5.52 | 5.65 | 200459 | 11185.75 | 1.57% |
| 2026-01-12 | 5.51 | 5.59 | 0.08 | 1.45% | 5.48 | 5.65 | 185120 | 10274.73 | 1.45% |
| 2026-01-09 | 5.30 | 5.51 | 0.21 | 3.96% | 5.30 | 5.59 | 277946 | 15256.97 | 2.18% |
| 2026-01-08 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.36 | 116019 | 6163.33 | 0.91% |
| 2026-01-07 | 5.42 | 5.32 | -0.10 | -1.85% | 5.28 | 5.42 | 153863 | 8222.84 | 1.21% |
| 2026-01-06 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.46 | 127357 | 6884.29 | 1.00% |
| 2026-01-05 | 5.34 | 5.41 | 0.07 | 1.31% | 5.31 | 5.45 | 185023 | 9979.81 | 1.45% |
| 2025-12-31 | 5.38 | 5.34 | -0.04 | -0.74% | 5.26 | 5.40 | 140655 | 7499.91 | 1.10% |
| 2025-12-30 | 5.49 | 5.38 | -0.10 | -1.82% | 5.33 | 5.49 | 165622 | 8939.71 | 1.30% |
| 2025-12-29 | 5.46 | 5.48 | -0.18 | -3.18% | 5.41 | 5.52 | 204685 | 11173.45 | 1.60% |
| 2025-12-26 | 5.69 | 5.66 | -0.01 | -0.18% | 5.57 | 5.71 | 186359 | 10492.82 | 1.46% |
| 2025-12-25 | 5.65 | 5.67 | 0.03 | 0.53% | 5.54 | 5.76 | 254166 | 14311.34 | 1.99% |
| 2025-12-24 | 5.52 | 5.64 | 0.15 | 2.73% | 5.47 | 5.68 | 283088 | 15853.76 | 2.22% |
| 2025-12-23 | 5.42 | 5.49 | 0.05 | 0.92% | 5.40 | 5.63 | 210828 | 11659.07 | 1.65% |
| 2025-12-22 | 5.43 | 5.44 | 0.02 | 0.37% | 5.37 | 5.50 | 162715 | 8870.03 | 1.28% |
| 2025-12-19 | 5.25 | 5.42 | 0.20 | 3.83% | 5.21 | 5.42 | 153024 | 8191.26 | 1.20% |
| 2025-12-18 | 5.22 | 5.22 | 0.01 | 0.19% | 5.15 | 5.24 | 96327 | 5005.09 | 0.76% |
| 2025-12-17 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.25 | 138432 | 7178.40 | 1.09% |
| 2025-12-16 | 5.22 | 5.10 | -0.14 | -2.67% | 5.07 | 5.29 | 148124 | 7645.02 | 1.16% |
| 2025-12-15 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.33 | 101750 | 5347.80 | 0.80% |
| 2025-12-12 | 5.16 | 5.14 | 0.00 | 0.00% | 5.10 | 5.25 | 81739 | 4232.74 | 0.64% |
| 2025-12-11 | 5.35 | 5.18 | -0.16 | -3.00% | 5.18 | 5.36 | 103234 | 5408.32 | 0.81% |
| 2025-12-10 | 5.33 | 5.34 | -0.01 | -0.19% | 5.29 | 5.40 | 94448 | 5057.09 | 0.74% |
| 2025-12-09 | 5.29 | 5.35 | 0.06 | 1.13% | 5.29 | 5.52 | 167346 | 9044.94 | 1.31% |
| 2025-12-08 | 5.37 | 5.29 | -0.07 | -1.31% | 5.27 | 5.48 | 116118 | 6234.76 | 0.91% |
| 2025-12-05 | 5.15 | 5.36 | 0.21 | 4.08% | 5.10 | 5.36 | 176769 | 9309.59 | 1.39% |
| 2025-12-04 | 5.14 | 5.15 | -0.01 | -0.19% | 5.12 | 5.20 | 87075 | 4493.11 | 0.68% |
| 2025-12-03 | 5.16 | 5.16 | 0.00 | 0.00% | 5.11 | 5.19 | 87056 | 4490.06 | 0.68% |
| 2025-12-02 | 5.10 | 5.16 | 0.06 | 1.18% | 5.05 | 5.18 | 87888 | 4505.06 | 0.69% |
| 2025-12-01 | 5.08 | 5.10 | 0.02 | 0.39% | 5.06 | 5.10 | 76425 | 3888.35 | 0.60% |
| 2025-11-28 | 5.05 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 131116 | 6629.48 | 1.03% |
| 2025-11-27 | 5.00 | 5.07 | 0.08 | 1.60% | 4.96 | 5.10 | 118029 | 5955.74 | 0.93% |
| 2025-11-26 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.10 | 140028 | 7051.85 | 1.10% |
| 2025-11-25 | 5.14 | 5.06 | -0.07 | -1.36% | 5.04 | 5.15 | 169814 | 8647.73 | 1.33% |
| 2025-11-24 | 5.04 | 5.13 | 0.13 | 2.60% | 5.03 | 5.17 | 160091 | 8189.85 | 1.25% |
上证大盘股票行情在线 K线走势图
宝钢包装(601968)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
