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
2025-12-16	2.38	2.32	-0.06	-2.52%	2.31	2.39	4616478	107534	1.47%
2025-12-15	2.39	2.38	-0.01	-0.42%	2.37	2.41	2886558	69051	0.92%
2025-12-12	2.37	2.39	0.03	1.27%	2.36	2.40	4026110	95939	1.28%
2025-12-11	2.41	2.36	-0.04	-1.67%	2.36	2.42	4004798	95496	1.28%
2025-12-10	2.40	2.40	-0.01	-0.41%	2.38	2.41	3125872	74781	1.00%
2025-12-09	2.44	2.41	-0.04	-1.63%	2.40	2.45	4326731	104553	1.38%
2025-12-08	2.46	2.45	-0.02	-0.81%	2.44	2.47	3970723	97364	1.27%
2025-12-05	2.42	2.47	0.05	2.07%	2.41	2.48	4671628	114137	1.49%
2025-12-04	2.44	2.42	-0.02	-0.82%	2.41	2.45	3181505	77208	1.01%
2025-12-03	2.45	2.44	-0.01	-0.41%	2.43	2.47	4140238	101509	1.32%
2025-12-02	2.48	2.45	-0.04	-1.61%	2.43	2.49	4209558	103007	1.34%
2025-12-01	2.44	2.49	0.06	2.47%	2.43	2.50	6302119	156111	2.01%
2025-11-28	2.41	2.43	0.01	0.41%	2.38	2.44	4311052	104027	1.37%
2025-11-27	2.42	2.42	0.00	0.00%	2.41	2.44	2847923	69082	0.91%
2025-11-26	2.44	2.42	-0.03	-1.22%	2.42	2.45	3288477	80048	1.05%
2025-11-25	2.44	2.45	0.01	0.41%	2.43	2.47	3639030	89091	1.16%
2025-11-24	2.42	2.44	0.03	1.24%	2.40	2.45	5215038	126411	1.66%
2025-11-21	2.50	2.41	-0.12	-4.74%	2.41	2.51	7668094	187819	2.44%
2025-11-20	2.55	2.53	-0.03	-1.17%	2.53	2.58	4696492	119818	1.50%
2025-11-19	2.55	2.56	0.01	0.39%	2.51	2.56	6565678	166445	2.09%
2025-11-18	2.62	2.55	-0.08	-3.04%	2.54	2.63	8362736	214973	2.66%
2025-11-17	2.65	2.63	-0.02	-0.75%	2.62	2.68	6034563	159491	1.92%
2025-11-14	2.62	2.65	0.01	0.38%	2.60	2.68	7851755	207183	2.50%
2025-11-13	2.60	2.64	0.04	1.54%	2.59	2.65	7694110	202268	2.45%
2025-11-12	2.63	2.60	-0.04	-1.52%	2.59	2.64	6157022	160610	1.96%
2025-11-11	2.66	2.64	-0.03	-1.12%	2.62	2.68	7044920	185871	2.24%
2025-11-10	2.70	2.67	-0.03	-1.11%	2.66	2.72	8792312	235630	2.80%
2025-11-07	2.71	2.70	-0.02	-0.74%	2.68	2.74	8819438	238599	2.81%
2025-11-06	2.72	2.72	0.00	0.00%	2.69	2.75	11831744	321709	3.77%
2025-11-05	2.73	2.72	-0.08	-2.86%	2.67	2.74	16148123	436749	5.15%
2025-11-04	2.67	2.80	0.14	5.26%	2.66	2.87	25139308	700110	8.01%
2025-11-03	2.75	2.66	0.12	4.72%	2.63	2.76	18532318	498464	5.91%
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%