致敬每一个财富自由的梦想,祝大家早日进化为游资

包钢股份 (600010) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 2.61 2.53 -0.16 -5.95% 2.52 2.66 21514442 554295 6.86%
2025-07-31 2.89 2.69 -0.23 -7.88% 2.67 2.90 31312538 858166 9.98%
2025-07-30 2.75 2.92 0.27 10.19% 2.66 2.92 36177464 1019137 11.53%
2025-07-29 2.51 2.65 0.13 5.16% 2.48 2.71 23755688 620828 7.57%
2025-07-28 2.50 2.52 0.05 2.02% 2.47 2.58 21221120 534600 6.76%
2025-07-25 2.59 2.47 -0.05 -1.98% 2.43 2.64 33412424 838590 10.65%
2025-07-24 2.24 2.52 0.23 10.04% 2.22 2.52 26932632 656904 8.58%
2025-07-23 2.19 2.29 0.10 4.57% 2.17 2.41 27322662 635220 8.71%
2025-07-22 2.19 2.19 -0.01 -0.45% 2.16 2.23 13486979 295546 4.30%
2025-07-21 2.15 2.20 0.06 2.80% 2.15 2.25 19304824 425169 6.15%
2025-07-18 2.02 2.14 0.13 6.47% 2.01 2.20 21647308 459168 6.90%
2025-07-17 1.99 2.01 0.01 0.50% 1.97 2.04 9042225 180793 2.88%
2025-07-16 2.03 2.00 -0.03 -1.48% 1.98 2.05 10548660 211712 3.36%
2025-07-15 2.12 2.03 -0.09 -4.25% 2.01 2.16 17202930 355555 5.48%
2025-07-14 2.20 2.12 0.03 1.44% 2.10 2.29 28971756 632117 9.23%
2025-07-11 1.99 2.09 0.19 10.00% 1.97 2.09 13955598 286286 4.45%
2025-07-10 1.86 1.90 0.08 4.40% 1.84 1.94 12618437 238191 4.02%
2025-07-09 1.85 1.82 -0.02 -1.09% 1.81 1.86 4013978 73504 1.28%
2025-07-08 1.80 1.84 0.04 2.22% 1.79 1.85 5488660 100324 1.75%
2025-07-07 1.81 1.80 -0.01 -0.55% 1.79 1.82 2269815 40924 0.72%
2025-07-04 1.82 1.81 -0.01 -0.55% 1.81 1.85 3538262 64664 1.13%
2025-07-03 1.82 1.82 -0.01 -0.55% 1.79 1.83 3848183 69682 1.23%
2025-07-02 1.79 1.83 0.04 2.23% 1.78 1.84 5842361 105921 1.86%
2025-07-01 1.79 1.79 0.00 0.00% 1.77 1.80 2299846 41056 0.73%
2025-06-30 1.78 1.79 0.02 1.13% 1.77 1.80 2745329 49146 0.87%
2025-06-27 1.78 1.77 0.00 0.00% 1.77 1.82 3643337 65258 1.16%
2025-06-26 1.79 1.77 -0.02 -1.12% 1.77 1.80 2124690 37910 0.68%
2025-06-25 1.77 1.79 0.02 1.13% 1.76 1.80 3296589 58869 1.05%
2025-06-24 1.75 1.77 0.02 1.14% 1.74 1.77 2227312 39240 0.71%
2025-06-23 1.73 1.75 0.01 0.57% 1.73 1.76 2006052 35059 0.64%
2025-06-20 1.75 1.74 0.00 0.00% 1.73 1.76 2229082 38867 0.71%
2025-06-19 1.77 1.74 -0.03 -1.69% 1.74 1.78 2978133 52229 0.95%
2025-06-18 1.81 1.77 -0.04 -2.21% 1.77 1.81 2609394 46543 0.83%
2025-06-17 1.82 1.81 -0.01 -0.55% 1.80 1.83 2680171 48615 0.85%
2025-06-16 1.81 1.82 0.01 0.55% 1.80 1.85 3310836 60336 1.06%
2025-06-13 1.84 1.81 -0.03 -1.63% 1.80 1.85 4027505 73163 1.28%
2025-06-12 1.82 1.84 0.01 0.55% 1.81 1.87 6314174 115920 2.01%
2025-06-11 1.77 1.83 0.06 3.39% 1.76 1.86 7544374 137052 2.40%
2025-06-10 1.79 1.77 -0.02 -1.12% 1.76 1.79 2772535 49148 0.88%
2025-06-09 1.76 1.79 0.04 2.29% 1.76 1.80 4516610 80337 1.44%
2025-06-06 1.75 1.75 0.00 0.00% 1.74 1.76 1610244 28178 0.51%
2025-06-05 1.76 1.75 -0.01 -0.57% 1.74 1.77 2166950 38036 0.69%
2025-06-04 1.73 1.76 0.03 1.73% 1.73 1.77 2872604 50365 0.92%
2025-06-03 1.74 1.73 -0.01 -0.57% 1.73 1.75 1770599 30748 0.56%
2025-05-30 1.75 1.74 -0.01 -0.57% 1.73 1.76 1451077 25265 0.46%
2025-05-29 1.74 1.75 0.01 0.57% 1.73 1.76 1699833 29723 0.54%
2025-05-28 1.75 1.74 -0.01 -0.57% 1.73 1.76 1512055 26308 0.48%
2025-05-27 1.76 1.75 0.00 0.00% 1.74 1.76 1136798 19869 0.36%
2025-05-26 1.75 1.75 0.00 0.00% 1.74 1.76 1562698 27370 0.50%
2025-05-23 1.76 1.75 -0.01 -0.57% 1.74 1.77 1786348 31384 0.57%
2025-05-22 1.78 1.76 -0.02 -1.12% 1.75 1.79 2743143 48509 0.87%
2025-05-21 1.79 1.78 -0.01 -0.56% 1.78 1.80 1640058 29311 0.52%
2025-05-20 1.79 1.79 0.00 0.00% 1.78 1.80 1825524 32663 0.58%
2025-05-19 1.79 1.79 -0.01 -0.56% 1.78 1.80 1808345 32367 0.58%
2025-05-16 1.80 1.80 -0.01 -0.55% 1.78 1.81 3031698 54410 0.97%
2025-05-15 1.81 1.81 0.00 0.00% 1.80 1.84 4155758 75599 1.32%
2025-05-14 1.79 1.81 0.01 0.56% 1.78 1.83 3735974 67640 1.19%
2025-05-13 1.82 1.80 -0.01 -0.55% 1.79 1.83 2358049 42457 0.75%
2025-05-12 1.80 1.81 0.01 0.56% 1.78 1.82 3117557 56022 0.99%
2025-05-09 1.82 1.80 -0.02 -1.10% 1.79 1.82 2594493 46691 0.83%
2025-05-08 1.82 1.82 -0.01 -0.55% 1.81 1.83 2248374 40876 0.72%
2025-05-07 1.84 1.83 0.00 0.00% 1.80 1.85 3899457 70977 1.24%
2025-05-06 1.75 1.83 0.10 5.78% 1.74 1.85 7488624 135302 2.39%
2025-04-30 1.76 1.73 -0.03 -1.70% 1.73 1.77 2085508 36333 0.66%
2025-04-29 1.77 1.76 -0.02 -1.12% 1.75 1.78 2529183 44594 0.81%
2025-04-28 1.78 1.78 -0.01 -0.56% 1.77 1.80 2200589 39169 0.70%
2025-04-25 1.77 1.79 0.03 1.70% 1.76 1.80 2592010 46123 0.83%
2025-04-24 1.77 1.76 -0.01 -0.56% 1.75 1.78 1812597 31999 0.58%