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
2026-05-06	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%
2026-04-20	2.84	2.88	0.02	0.70%	2.77	2.90	11290121	320866	3.60%
2026-04-17	2.86	2.86	-0.02	-0.69%	2.85	2.90	7026901	201668	2.24%
2026-04-16	2.82	2.88	0.06	2.13%	2.82	2.88	9236331	263293	2.94%
2026-04-15	2.84	2.82	-0.04	-1.40%	2.82	2.91	9806785	280093	3.13%
2026-04-14	2.96	2.86	-0.12	-4.03%	2.80	2.97	18409112	525985	5.87%
2026-04-13	2.95	2.98	0.15	5.30%	2.89	3.07	22308112	662732	7.11%
2026-04-10	2.92	2.83	-0.04	-1.39%	2.80	2.94	12240826	348758	3.90%
2026-04-09	2.80	2.87	0.04	1.41%	2.78	2.91	11788556	336937	3.76%
2026-04-08	2.81	2.83	0.04	1.43%	2.76	2.84	13873155	389303	4.42%
2026-04-07	2.66	2.79	0.13	4.89%	2.64	2.80	13888611	378032	4.43%
2026-04-03	2.62	2.66	0.04	1.53%	2.60	2.75	14274852	382213	4.55%
2026-04-02	2.60	2.62	-0.01	-0.38%	2.57	2.67	11040074	288150	3.52%
2026-04-01	2.55	2.63	0.12	4.78%	2.51	2.68	14285244	371393	4.55%
2026-03-31	2.56	2.51	-0.05	-1.95%	2.50	2.58	6243388	158393	1.99%
2026-03-30	2.52	2.56	0.01	0.39%	2.49	2.57	6054270	153073	1.93%
2026-03-27	2.47	2.55	0.05	2.00%	2.46	2.56	5973502	151281	1.90%
2026-03-26	2.57	2.50	-0.08	-3.10%	2.49	2.58	6275372	158600	2.00%
2026-03-25	2.54	2.58	0.07	2.79%	2.53	2.59	8829617	226187	2.81%
2026-03-24	2.51	2.51	0.04	1.62%	2.45	2.53	7645778	189787	2.44%
2026-03-23	2.48	2.47	-0.07	-2.76%	2.44	2.56	9291548	231737	2.96%
2026-03-20	2.62	2.54	-0.07	-2.68%	2.53	2.64	7552330	195253	2.41%
2026-03-19	2.70	2.61	-0.14	-5.09%	2.59	2.71	9798438	258676	3.12%
2026-03-18	2.78	2.75	-0.03	-1.08%	2.70	2.79	6891348	188746	2.20%
2026-03-17	2.82	2.78	-0.04	-1.42%	2.76	2.87	8083774	227951	2.58%
2026-03-16	2.85	2.82	-0.05	-1.74%	2.72	2.87	12937339	360442	4.12%
2026-03-13	2.93	2.87	-0.08	-2.71%	2.84	3.00	14454089	422724	4.61%
2026-03-12	2.95	2.95	-0.01	-0.34%	2.92	2.97	8245922	242830	2.63%
2026-03-11	3.00	2.96	-0.07	-2.31%	2.93	3.03	12417874	368207	3.96%
2026-03-10	3.07	3.03	-0.01	-0.33%	3.01	3.09	12298071	374040	3.92%
2026-03-09	3.00	3.04	-0.02	-0.65%	2.96	3.05	11834767	355529	3.77%
2026-03-06	3.07	3.06	-0.04	-1.29%	2.98	3.12	13110516	399394	4.18%
2026-03-05	3.15	3.10	0.01	0.32%	3.06	3.24	15487210	483432	4.94%
2026-03-04	2.96	3.09	0.08	2.66%	2.95	3.25	21601874	671014	6.88%
2026-03-03	3.27	3.01	-0.31	-9.34%	2.99	3.31	28325962	882440	9.03%
2026-03-02	3.25	3.32	0.08	2.47%	3.13	3.41	33604572	1102126	10.71%
2026-02-27	2.96	3.24	0.26	8.72%	2.95	3.28	40778620	1303307	12.99%
2026-02-26	3.00	2.98	0.05	1.71%	2.89	3.00	30998284	912696	9.88%
2026-02-25	2.67	2.93	0.27	10.15%	2.66	2.93	20762998	588019	6.62%
2026-02-24	2.68	2.66	0.04	1.53%	2.62	2.70	10234846	272625	3.26%
2026-02-13	2.64	2.62	-0.06	-2.24%	2.59	2.66	10059912	263150	3.21%
2026-02-12	2.65	2.68	0.01	0.37%	2.63	2.70	11415867	305050	3.64%
2026-02-11	2.59	2.67	0.06	2.30%	2.58	2.71	14761761	392263	4.70%
2026-02-10	2.54	2.61	0.08	3.16%	2.53	2.63	15822028	409131	5.04%
2026-02-09	2.41	2.53	0.15	6.30%	2.40	2.55	15689418	390122	5.00%
2026-02-06	2.37	2.38	-0.01	-0.42%	2.35	2.42	5928579	141387	1.89%
2026-02-05	2.43	2.39	-0.07	-2.85%	2.38	2.45	6464456	155326	2.06%
2026-02-04	2.44	2.46	0.01	0.41%	2.43	2.47	6664595	163403	2.12%
2026-02-03	2.39	2.45	0.09	3.81%	2.36	2.46	9079985	218025	2.89%
2026-02-02	2.42	2.36	-0.15	-5.98%	2.34	2.45	12564931	301226	4.00%
2026-01-30	2.60	2.51	-0.17	-6.34%	2.43	2.60	21063520	525802	6.71%
2026-01-29	2.62	2.68	0.08	3.08%	2.57	2.74	25325424	673620	8.07%
2026-01-28	2.53	2.60	0.06	2.36%	2.48	2.63	14717578	376988	4.69%
2026-01-27	2.57	2.54	-0.03	-1.17%	2.50	2.62	9561976	242899	3.05%