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
2026-07-29	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%
2026-06-08	2.38	2.33	-0.09	-3.72%	2.33	2.42	5929680	140353	1.89%
2026-06-05	2.40	2.42	0.00	0.00%	2.40	2.45	5647125	137279	1.80%
2026-06-04	2.39	2.42	0.01	0.41%	2.36	2.43	5292147	126746	1.69%
2026-06-03	2.36	2.41	0.04	1.69%	2.35	2.46	6727706	162278	2.15%
2026-06-02	2.37	2.37	0.00	0.00%	2.32	2.39	4864999	114736	1.55%
2026-06-01	2.36	2.37	0.01	0.42%	2.36	2.39	3489816	82887	1.11%
2026-05-29	2.42	2.36	-0.07	-2.88%	2.35	2.44	5954338	142074	1.90%
2026-05-28	2.38	2.43	0.05	2.10%	2.36	2.44	6259052	150278	2.00%
2026-05-27	2.47	2.38	-0.10	-4.03%	2.37	2.48	7520013	181426	2.40%
2026-05-26	2.52	2.48	-0.05	-1.98%	2.46	2.52	7145430	177234	2.28%
2026-05-25	2.54	2.53	0.00	0.00%	2.51	2.57	5021276	127119	1.60%
2026-05-22	2.52	2.53	-0.01	-0.39%	2.50	2.55	5066504	127927	1.61%
2026-05-21	2.60	2.54	-0.06	-2.31%	2.53	2.63	6163882	159253	1.96%
2026-05-20	2.60	2.60	-0.01	-0.38%	2.56	2.64	5058603	131266	1.61%
2026-05-19	2.59	2.61	0.02	0.77%	2.56	2.62	4998878	129298	1.59%
2026-05-18	2.63	2.59	-0.06	-2.26%	2.58	2.64	5378282	140128	1.71%
2026-05-15	2.69	2.65	-0.03	-1.12%	2.65	2.75	8562470	229609	2.73%
2026-05-14	2.78	2.68	-0.12	-4.29%	2.68	2.80	8235856	224392	2.62%
2026-05-13	2.75	2.80	0.03	1.08%	2.74	2.82	7505452	209437	2.39%
2026-05-12	2.88	2.77	-0.11	-3.82%	2.75	2.89	10616180	296578	3.38%
2026-05-11	2.79	2.88	0.11	3.97%	2.78	2.90	14048503	402109	4.48%
2026-05-08	2.80	2.77	-0.03	-1.07%	2.72	2.80	7186003	198225	2.29%
2026-05-07	2.81	2.80	-0.02	-0.71%	2.77	2.85	7146672	199864	2.28%
2026-05-06	2.72	2.82	0.12	4.44%	2.70	2.83	11586702	321551	3.69%
2026-04-30	2.74	2.70	-0.06	-2.17%	2.69	2.76	8702162	236102	2.77%
2026-04-29	2.60	2.76	0.02	0.73%	2.56	2.79	14493262	392062	4.62%
2026-04-28	2.69	2.74	0.04	1.48%	2.66	2.77	7570438	206123	2.41%
2026-04-27	2.73	2.70	-0.04	-1.46%	2.68	2.75	5794940	157038	1.85%
2026-04-24	2.76	2.74	-0.03	-1.08%	2.70	2.76	6674407	182102	2.13%
2026-04-23	2.89	2.77	-0.13	-4.48%	2.76	2.89	11886515	332954	3.79%
2026-04-22	2.86	2.90	0.03	1.05%	2.83	2.92	8399100	241301	2.68%
2026-04-21	2.87	2.87	-0.01	-0.35%	2.85	2.90	6953186	199662	2.22%