包钢股份 (600010) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.60	2.54	-0.08	-3.05%	2.54	2.60	10674467	273365	3.40%
2025-10-30	2.60	2.62	0.00	0.00%	2.59	2.72	14744141	390338	4.70%
2025-10-29	2.58	2.62	0.03	1.16%	2.56	2.62	7014386	181698	2.24%
2025-10-28	2.67	2.59	-0.08	-3.00%	2.58	2.68	11064623	289174	3.53%
2025-10-27	2.64	2.67	0.04	1.52%	2.64	2.69	10613266	283498	3.38%
2025-10-24	2.64	2.63	-0.01	-0.38%	2.62	2.67	8245639	217725	2.63%
2025-10-23	2.63	2.64	0.01	0.38%	2.58	2.66	7233024	189271	2.30%
2025-10-22	2.63	2.63	-0.04	-1.50%	2.59	2.66	9002418	236574	2.87%
2025-10-21	2.64	2.67	0.01	0.38%	2.62	2.69	9957777	265098	3.17%
2025-10-20	2.70	2.66	-0.05	-1.85%	2.62	2.72	15500088	412722	4.94%
2025-10-17	2.73	2.71	-0.02	-0.73%	2.70	2.89	22302192	621259	7.11%
2025-10-16	2.72	2.73	-0.04	-1.44%	2.68	2.82	18077634	497066	5.76%
2025-10-15	2.92	2.77	-0.14	-4.81%	2.67	2.98	34634252	969183	11.04%
2025-10-14	2.93	2.91	0.12	4.30%	2.88	3.07	51712528	1553084	16.48%
2025-10-13	2.79	2.79	0.25	9.84%	2.70	2.79	25596516	710452	8.16%
2025-10-10	2.56	2.54	-0.04	-1.55%	2.49	2.56	12713092	321921	4.05%
2025-10-09	2.46	2.58	0.20	8.40%	2.42	2.61	19368418	493540	6.17%
2025-09-30	2.34	2.38	0.04	1.71%	2.34	2.42	7855054	187086	2.50%
2025-09-29	2.28	2.34	0.06	2.63%	2.26	2.35	7855472	181691	2.50%
2025-09-26	2.31	2.28	-0.03	-1.30%	2.28	2.35	5473966	126670	1.74%
2025-09-25	2.31	2.31	0.00	0.00%	2.30	2.34	5173764	119848	1.65%
2025-09-24	2.30	2.31	0.01	0.43%	2.28	2.34	5000584	115665	1.59%
2025-09-23	2.37	2.30	-0.08	-3.36%	2.27	2.38	7927010	183143	2.53%
2025-09-22	2.38	2.38	0.00	0.00%	2.33	2.39	6736456	159127	2.15%
2025-09-19	2.41	2.38	-0.03	-1.24%	2.38	2.45	6246736	150385	1.99%
2025-09-18	2.47	2.41	-0.07	-2.82%	2.39	2.49	9440215	230792	3.01%
2025-09-17	2.46	2.48	-0.02	-0.80%	2.44	2.48	6455267	159045	2.06%
2025-09-16	2.51	2.50	-0.01	-0.40%	2.43	2.52	9479062	233516	3.02%
2025-09-15	2.52	2.51	-0.01	-0.40%	2.49	2.56	8260102	207608	2.63%
2025-09-12	2.48	2.52	0.04	1.61%	2.46	2.54	12152588	304314	3.87%
2025-09-11	2.43	2.48	0.05	2.06%	2.40	2.49	9690377	237688	3.09%
2025-09-10	2.42	2.43	-0.01	-0.41%	2.41	2.48	7561111	184513	2.41%
2025-09-09	2.45	2.44	-0.02	-0.81%	2.43	2.50	8837674	217463	2.82%
2025-09-08	2.48	2.46	-0.02	-0.81%	2.45	2.52	8114921	200874	2.59%
2025-09-05	2.43	2.48	0.04	1.64%	2.39	2.49	10053640	245787	3.20%
2025-09-04	2.54	2.44	-0.12	-4.69%	2.39	2.57	13013107	322888	4.15%
2025-09-03	2.65	2.56	-0.09	-3.40%	2.53	2.68	12429088	322267	3.96%
2025-09-02	2.72	2.65	-0.10	-3.64%	2.62	2.73	14771228	392967	4.71%
2025-09-01	2.81	2.75	-0.04	-1.43%	2.69	2.81	16802906	460105	5.35%
2025-08-29	2.81	2.79	-0.01	-0.36%	2.78	2.92	20614546	583263	6.57%
2025-08-28	2.75	2.80	0.01	0.36%	2.74	2.89	19791218	555555	6.31%
2025-08-27	2.78	2.79	0.02	0.72%	2.74	2.90	25189284	709938	8.03%
2025-08-26	2.99	2.77	-0.22	-7.36%	2.77	2.99	30606384	867878	9.75%
2025-08-25	2.75	2.99	0.27	9.93%	2.73	2.99	21228250	619559	6.76%
2025-08-22	2.67	2.72	0.04	1.49%	2.66	2.77	18351886	500348	5.85%
2025-08-21	2.62	2.68	0.04	1.52%	2.61	2.82	19108860	518916	6.09%
2025-08-20	2.63	2.64	-0.02	-0.75%	2.58	2.72	15012534	396783	4.78%
2025-08-19	2.68	2.66	-0.02	-0.75%	2.63	2.75	19345104	517203	6.16%
2025-08-18	2.54	2.68	0.17	6.77%	2.50	2.72	23224744	611362	7.40%
2025-08-15	2.47	2.51	0.01	0.40%	2.47	2.55	11234598	282521	3.58%
2025-08-14	2.51	2.50	-0.01	-0.40%	2.49	2.54	10881587	273592	3.47%
2025-08-13	2.51	2.51	0.00	0.00%	2.49	2.53	9284539	232902	2.96%
2025-08-12	2.55	2.51	-0.06	-2.33%	2.50	2.56	10239188	257458	3.26%
2025-08-11	2.62	2.57	-0.01	-0.39%	2.56	2.64	11168294	288479	3.56%
2025-08-08	2.56	2.58	-0.04	-1.53%	2.53	2.61	12722426	327016	4.05%
2025-08-07	2.54	2.62	0.09	3.56%	2.43	2.67	21755290	550576	6.93%
2025-08-06	2.59	2.53	-0.06	-2.32%	2.51	2.61	12418839	314999	3.96%
2025-08-05	2.50	2.59	0.08	3.19%	2.50	2.62	15524192	400315	4.95%
2025-08-04	2.49	2.51	-0.02	-0.79%	2.47	2.56	12838801	322353	4.09%
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%