包钢股份(600010) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-05-20 | 1.86 | 1.91 | 1.86 | 1.90 | 0.04 | 2.15 | 5,738,219 | 108,344 | 2.69 | 1.81 |
| 2022-05-19 | 1.83 | 1.86 | 1.81 | 1.86 | 0.00 | 0.00 | 3,894,173 | 71,558 | 2.69 | 1.23 |
| 2022-05-18 | 1.87 | 1.88 | 1.85 | 1.86 | -0.02 | -1.06 | 2,808,246 | 52,324 | 1.60 | 0.89 |
| 2022-05-17 | 1.86 | 1.88 | 1.84 | 1.88 | 0.02 | 1.08 | 3,379,311 | 62,995 | 2.15 | 1.07 |
| 2022-05-16 | 1.86 | 1.88 | 1.84 | 1.86 | 0.01 | 0.54 | 2,687,310 | 49,955 | 2.16 | 0.85 |
| 2022-05-13 | 1.86 | 1.87 | 1.83 | 1.85 | -0.01 | -0.54 | 2,989,128 | 55,245 | 2.15 | 0.94 |
| 2022-05-12 | 1.87 | 1.89 | 1.84 | 1.86 | -0.03 | -1.59 | 5,381,194 | 100,174 | 2.65 | 1.70 |
| 2022-05-11 | 1.85 | 1.94 | 1.84 | 1.89 | 0.04 | 2.16 | 7,189,756 | 136,183 | 5.41 | 2.27 |
| 2022-05-10 | 1.82 | 1.86 | 1.80 | 1.85 | 0.01 | 0.54 | 3,647,518 | 66,802 | 3.26 | 1.15 |
| 2022-05-09 | 1.79 | 1.87 | 1.78 | 1.84 | 0.04 | 2.22 | 3,555,004 | 65,588 | 5.00 | 1.12 |
| 2022-05-06 | 1.82 | 1.82 | 1.78 | 1.80 | -0.06 | -3.23 | 3,257,443 | 58,744 | 2.15 | 1.03 |
| 2022-05-05 | 1.86 | 1.90 | 1.85 | 1.86 | -0.02 | -1.06 | 4,215,497 | 78,980 | 2.66 | 1.33 |
| 2022-04-29 | 1.83 | 1.89 | 1.83 | 1.88 | 0.06 | 3.30 | 4,802,224 | 89,301 | 3.30 | 1.52 |
| 2022-04-28 | 1.86 | 1.86 | 1.80 | 1.82 | -0.06 | -3.19 | 4,620,639 | 84,433 | 3.19 | 1.46 |
| 2022-04-27 | 1.76 | 1.88 | 1.75 | 1.88 | 0.09 | 5.03 | 5,818,953 | 105,761 | 7.26 | 1.84 |
| 2022-04-26 | 1.82 | 1.87 | 1.78 | 1.79 | -0.05 | -2.72 | 4,953,433 | 90,009 | 4.89 | 1.56 |
| 2022-04-25 | 1.97 | 1.98 | 1.83 | 1.84 | -0.17 | -8.46 | 5,847,238 | 111,153 | 7.46 | 1.85 |
| 2022-04-22 | 2.02 | 2.03 | 1.97 | 2.01 | -0.03 | -1.47 | 3,610,533 | 72,338 | 2.94 | 1.14 |
| 2022-04-21 | 2.13 | 2.13 | 2.03 | 2.04 | -0.10 | -4.67 | 4,787,430 | 99,419 | 4.67 | 1.51 |
| 2022-04-20 | 2.20 | 2.21 | 2.13 | 2.14 | -0.07 | -3.17 | 4,953,943 | 106,939 | 3.62 | 1.56 |
| 2022-04-19 | 2.19 | 2.22 | 2.18 | 2.21 | 0.02 | 0.91 | 3,252,813 | 71,574 | 1.83 | 1.03 |
| 2022-04-18 | 2.22 | 2.22 | 2.18 | 2.19 | -0.05 | -2.23 | 3,951,526 | 86,568 | 1.79 | 1.25 |
| 2022-04-15 | 2.22 | 2.31 | 2.21 | 2.24 | 0.01 | 0.45 | 5,314,974 | 120,172 | 4.48 | 1.68 |
| 2022-04-14 | 2.21 | 2.24 | 2.20 | 2.23 | 0.03 | 1.36 | 3,361,115 | 74,672 | 1.82 | 1.06 |
| 2022-04-13 | 2.20 | 2.23 | 2.17 | 2.20 | -0.01 | -0.45 | 3,739,177 | 82,267 | 2.71 | 1.18 |
| 2022-04-12 | 2.17 | 2.22 | 2.16 | 2.21 | 0.03 | 1.38 | 3,908,804 | 85,624 | 2.75 | 1.23 |
| 2022-04-11 | 2.27 | 2.27 | 2.16 | 2.18 | -0.10 | -4.39 | 6,179,709 | 136,437 | 4.82 | 1.95 |
| 2022-04-08 | 2.27 | 2.30 | 2.21 | 2.28 | 0.00 | 0.00 | 5,033,418 | 113,586 | 3.95 | 1.59 |
| 2022-04-07 | 2.30 | 2.35 | 2.27 | 2.28 | -0.04 | -1.72 | 6,403,261 | 147,944 | 3.45 | 2.02 |
| 2022-04-06 | 2.24 | 2.33 | 2.22 | 2.32 | 0.08 | 3.57 | 6,881,997 | 157,113 | 4.91 | 2.17 |
| 2022-04-01 | 2.22 | 2.25 | 2.21 | 2.24 | 0.01 | 0.45 | 2,677,467 | 59,699 | 1.79 | 0.85 |
进入关怀模式
