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
2026-09-16	2.11	2.14	0.03	1.42%	2.08	2.15	3480595	73750	1.11%
2026-09-15	2.11	2.11	-0.01	-0.47%	2.10	2.13	1862084	39428	0.59%
2026-09-14	2.14	2.12	-0.03	-1.40%	2.11	2.15	3189441	67835	1.02%
2026-09-11	2.18	2.15	-0.04	-1.83%	2.13	2.18	4052262	87025	1.29%
2026-09-10	2.21	2.19	-0.03	-1.35%	2.19	2.21	1768796	38832	0.56%
2026-09-09	2.21	2.22	0.01	0.45%	2.20	2.23	2272904	50352	0.73%
2026-09-08	2.18	2.21	0.02	0.91%	2.18	2.22	2844869	62763	0.91%
2026-09-07	2.21	2.19	-0.02	-0.90%	2.18	2.22	3216715	70568	1.03%
2026-09-04	2.22	2.21	-0.01	-0.45%	2.21	2.24	2763982	61500	0.88%
2026-09-03	2.23	2.22	-0.01	-0.45%	2.22	2.25	2460074	54861	0.79%
2026-09-02	2.26	2.23	-0.04	-1.76%	2.22	2.27	3621582	80877	1.16%
2026-09-01	2.25	2.27	0.02	0.89%	2.24	2.29	3707708	84185	1.18%
2026-08-31	2.26	2.25	-0.03	-1.32%	2.23	2.27	3818791	85800	1.22%
2026-08-28	2.27	2.28	0.01	0.44%	2.25	2.28	2998316	67958	0.96%
2026-08-27	2.25	2.27	0.01	0.44%	2.24	2.28	4179036	94454	1.33%
2026-08-26	2.24	2.26	0.01	0.44%	2.24	2.27	3186146	71970	1.02%
2026-08-25	2.24	2.25	-0.01	-0.44%	2.23	2.28	3787159	85187	1.21%
2026-08-24	2.22	2.26	0.07	3.20%	2.22	2.28	7750198	174346	2.47%
2026-08-21	2.17	2.19	0.01	0.46%	2.16	2.21	3053191	66675	0.97%
2026-08-20	2.19	2.18	0.01	0.46%	2.17	2.20	2639946	57726	0.84%
2026-08-19	2.21	2.17	-0.05	-2.25%	2.16	2.22	3590690	78311	1.15%
2026-08-18	2.23	2.22	-0.01	-0.45%	2.21	2.24	2104128	46691	0.67%
2026-08-17	2.24	2.23	-0.01	-0.45%	2.21	2.24	2614279	58247	0.83%
2026-08-14	2.21	2.24	0.03	1.36%	2.20	2.26	3736680	83508	1.19%
2026-08-13	2.23	2.21	-0.03	-1.34%	2.21	2.24	3035072	67341	0.97%
2026-08-12	2.23	2.24	0.00	0.00%	2.22	2.25	2431938	54400	0.78%
2026-08-11	2.28	2.24	-0.05	-2.18%	2.23	2.29	4677518	105411	1.49%
2026-08-10	2.27	2.29	0.01	0.44%	2.25	2.29	4543818	103171	1.45%
2026-08-07	2.24	2.28	0.03	1.33%	2.23	2.32	7798270	177755	2.49%
2026-08-06	2.26	2.25	-0.02	-0.88%	2.23	2.30	5569902	126196	1.78%
2026-08-05	2.26	2.27	0.04	1.79%	2.24	2.29	5523460	125057	1.76%
2026-08-04	2.25	2.23	-0.02	-0.89%	2.23	2.27	3098496	69380	0.99%
2026-08-03	2.22	2.25	0.02	0.90%	2.21	2.26	3976031	89295	1.27%
2026-07-31	2.22	2.23	0.03	1.36%	2.21	2.25	3206392	71454	1.02%
2026-07-30	2.19	2.20	0.00	0.00%	2.19	2.24	3709473	82275	1.18%
2026-07-29	2.17	2.20	0.03	1.38%	2.16	2.22	3823146	84015	1.22%
2026-07-28	2.17	2.17	-0.02	-0.91%	2.16	2.20	2852855	62068	0.91%
2026-07-27	2.16	2.19	0.03	1.39%	2.15	2.20	3191780	69413	1.02%
2026-07-24	2.20	2.16	-0.06	-2.70%	2.16	2.21	3562373	77661	1.14%
2026-07-23	2.16	2.22	0.06	2.78%	2.15	2.24	5018371	110639	1.60%
2026-07-22	2.16	2.16	-0.01	-0.46%	2.15	2.19	2950966	63901	0.94%
2026-07-21	2.14	2.17	0.03	1.40%	2.14	2.18	4442389	95773	1.42%
2026-07-20	2.14	2.14	0.02	0.94%	2.12	2.16	3751601	80319	1.20%
2026-07-17	2.14	2.12	-0.04	-1.85%	2.11	2.16	4079631	87098	1.30%
2026-07-16	2.18	2.16	-0.04	-1.82%	2.13	2.19	5029742	108716	1.61%
2026-07-15	2.20	2.20	-0.02	-0.90%	2.19	2.26	5138459	114182	1.64%
2026-07-14	2.15	2.22	0.15	7.25%	2.10	2.23	8141302	176061	2.60%
2026-07-13	2.16	2.07	-0.10	-4.61%	2.06	2.16	5291918	110767	1.69%
2026-07-10	2.08	2.17	0.08	3.83%	2.05	2.19	7097102	151852	2.27%
2026-07-09	2.18	2.09	-0.10	-4.57%	2.04	2.19	7331470	154826	2.34%
2026-07-08	2.21	2.19	-0.04	-1.79%	2.18	2.23	3169956	69617	1.01%
2026-07-07	2.19	2.23	0.03	1.36%	2.16	2.24	4456960	97738	1.42%
2026-07-06	2.24	2.20	-0.05	-2.22%	2.19	2.26	4535688	100329	1.45%
2026-07-03	2.23	2.25	0.03	1.35%	2.21	2.26	5825207	130072	1.86%
2026-07-02	2.22	2.22	-0.01	-0.45%	2.21	2.26	5362838	119832	1.71%
2026-07-01	2.21	2.23	0.00	0.00%	2.19	2.25	4708921	104580	1.50%
2026-06-30	2.19	2.23	0.04	1.83%	2.16	2.23	5595466	122345	1.79%
2026-06-29	2.21	2.19	-0.03	-1.35%	2.15	2.23	5464362	119936	1.74%
2026-06-26	2.28	2.22	-0.07	-3.06%	2.18	2.29	7555126	167845	2.41%
2026-06-25	2.32	2.29	-0.04	-1.72%	2.28	2.33	5045310	116015	1.61%
2026-06-24	2.33	2.33	-0.02	-0.85%	2.30	2.35	5139910	119331	1.64%
2026-06-23	2.50	2.35	-0.17	-6.75%	2.33	2.51	12491132	300956	3.99%
2026-06-22	2.44	2.52	0.09	3.70%	2.40	2.52	12955320	319759	4.14%
2026-06-18	2.39	2.43	0.03	1.25%	2.38	2.49	6988676	170063	2.23%
2026-06-17	2.44	2.40	-0.07	-2.83%	2.39	2.45	6344713	153176	2.03%
2026-06-16	2.40	2.47	0.06	2.49%	2.38	2.51	9570754	235946	3.06%
2026-06-15	2.42	2.41	0.02	0.84%	2.38	2.45	6646106	160442	2.12%
2026-06-12	2.34	2.39	0.08	3.46%	2.33	2.44	8934292	213330	2.85%
2026-06-11	2.30	2.31	-0.01	-0.43%	2.27	2.33	4634487	106635	1.48%
2026-06-10	2.35	2.32	-0.05	-2.11%	2.30	2.39	5792524	135554	1.85%
2026-06-09	2.34	2.37	0.04	1.72%	2.33	2.39	5023692	118284	1.60%