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(%) |
| 2021-03-03 | 1.70 | 1.94 | 1.69 | 1.94 | 0.18 | 10.23 | 26,934,073 | 496,931 | 14.20 | 8.50 |
| 2021-03-02 | 1.80 | 1.86 | 1.73 | 1.76 | 0.07 | 4.14 | 31,131,155 | 565,022 | 7.69 | 9.83 |
| 2021-03-01 | 1.53 | 1.69 | 1.50 | 1.69 | 0.15 | 9.74 | 17,146,298 | 275,775 | 12.34 | 5.41 |
| 2021-02-26 | 1.40 | 1.62 | 1.36 | 1.54 | 0.04 | 2.67 | 21,448,428 | 321,853 | 17.33 | 6.77 |
| 2021-02-25 | 1.47 | 1.55 | 1.43 | 1.50 | 0.09 | 6.38 | 25,491,565 | 386,976 | 8.51 | 8.05 |
| 2021-02-24 | 1.44 | 1.51 | 1.38 | 1.41 | -0.04 | -2.76 | 19,398,227 | 278,566 | 8.97 | 6.12 |
| 2021-02-23 | 1.35 | 1.45 | 1.30 | 1.45 | 0.13 | 9.85 | 22,675,545 | 311,029 | 11.36 | 7.16 |
| 2021-02-22 | 1.22 | 1.32 | 1.21 | 1.32 | 0.12 | 10.00 | 17,737,703 | 229,825 | 9.17 | 5.60 |
| 2021-02-19 | 1.19 | 1.22 | 1.17 | 1.20 | 0.00 | 0.00 | 6,187,831 | 73,779 | 4.17 | 1.95 |
| 2021-02-18 | 1.17 | 1.22 | 1.16 | 1.20 | 0.05 | 4.35 | 8,568,030 | 101,626 | 5.22 | 2.70 |
| 2021-02-10 | 1.13 | 1.17 | 1.13 | 1.15 | 0.01 | 0.88 | 4,473,202 | 51,421 | 3.51 | 1.41 |
| 2021-02-09 | 1.13 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00 | 3,321,801 | 37,798 | 2.63 | 1.05 |
| 2021-02-08 | 1.13 | 1.15 | 1.12 | 1.14 | 0.01 | 0.89 | 4,130,221 | 46,835 | 2.65 | 1.30 |
| 2021-02-05 | 1.16 | 1.17 | 1.13 | 1.13 | -0.04 | -3.42 | 5,491,888 | 62,836 | 3.42 | 1.73 |
| 2021-02-04 | 1.18 | 1.19 | 1.14 | 1.17 | -0.03 | -2.50 | 7,942,979 | 92,129 | 4.17 | 2.51 |
| 2021-02-03 | 1.14 | 1.25 | 1.13 | 1.20 | 0.06 | 5.26 | 15,043,901 | 179,071 | 10.53 | 4.75 |
| 2021-02-02 | 1.13 | 1.15 | 1.13 | 1.14 | 0.01 | 0.89 | 3,277,645 | 37,298 | 1.77 | 1.03 |
| 2021-02-01 | 1.15 | 1.15 | 1.13 | 1.13 | -0.02 | -1.74 | 3,483,366 | 39,709 | 1.74 | 1.10 |
| 2021-01-29 | 1.16 | 1.16 | 1.14 | 1.15 | 0.00 | 0.00 | 3,031,203 | 34,848 | 1.74 | 0.96 |
| 2021-01-28 | 1.16 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71 | 2,773,977 | 32,068 | 1.71 | 0.88 |
| 2021-01-27 | 1.17 | 1.18 | 1.16 | 1.17 | -0.01 | -0.85 | 2,683,655 | 31,254 | 1.69 | 0.85 |
| 2021-01-26 | 1.16 | 1.19 | 1.16 | 1.18 | 0.01 | 0.85 | 4,654,624 | 54,505 | 2.56 | 1.47 |
| 2021-01-25 | 1.18 | 1.20 | 1.17 | 1.17 | -0.01 | -0.85 | 4,702,333 | 55,518 | 2.54 | 1.48 |
| 2021-01-22 | 1.22 | 1.22 | 1.18 | 1.18 | -0.06 | -4.84 | 8,975,693 | 107,402 | 3.23 | 2.83 |
| 2021-01-21 | 1.19 | 1.28 | 1.18 | 1.24 | 0.04 | 3.33 | 15,289,785 | 189,007 | 8.33 | 4.83 |
| 2021-01-20 | 1.16 | 1.21 | 1.15 | 1.20 | 0.04 | 3.45 | 7,596,753 | 89,410 | 5.17 | 2.40 |
| 2021-01-19 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 2,718,105 | 31,450 | 1.72 | 0.86 |
| 2021-01-18 | 1.16 | 1.19 | 1.15 | 1.16 | 0.01 | 0.87 | 4,161,925 | 48,649 | 3.48 | 1.31 |
| 2021-01-15 | 1.15 | 1.16 | 1.14 | 1.15 | 0.00 | 0.00 | 1,634,779 | 18,786 | 1.74 | 0.52 |
| 2021-01-14 | 1.14 | 1.16 | 1.14 | 1.15 | 0.01 | 0.88 | 2,609,596 | 29,987 | 1.75 | 0.82 |
| 2021-01-13 | 1.15 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87 | 2,801,227 | 32,151 | 1.74 | 0.88 |
| 2021-01-12 | 1.15 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86 | 3,187,017 | 36,615 | 1.72 | 1.01 |
| 2021-01-11 | 1.17 | 1.18 | 1.15 | 1.16 | -0.01 | -0.85 | 3,785,164 | 43,990 | 2.56 | 1.19 |
| 2021-01-08 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00 | 0.00 | 2,867,235 | 33,369 | 2.56 | 0.91 |
| 2021-01-07 | 1.17 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00 | 4,798,677 | 56,467 | 2.56 | 1.51 |
| 2021-01-06 | 1.17 | 1.17 | 1.16 | 1.17 | 0.00 | 0.00 | 1,015,127 | 11,819 | 0.85 | 0.32 |
| 2021-01-05 | 1.18 | 1.18 | 1.16 | 1.17 | -0.01 | -0.85 | 2,916,926 | 34,095 | 1.69 | 0.92 |
| 2021-01-04 | 1.17 | 1.18 | 1.16 | 1.18 | 0.01 | 0.85 | 2,941,064 | 34,554 | 1.71 | 0.93 |
