宝钢股份 (600019) - 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
2026-05-15	6.36	6.22	-0.13	-2.05%	6.22	6.36	1200539	75443	0.55%
2026-05-14	6.36	6.35	0.00	0.00%	6.34	6.40	914543	58320	0.42%
2026-05-13	6.44	6.35	-0.08	-1.24%	6.33	6.44	941695	59984	0.43%
2026-05-12	6.50	6.43	-0.07	-1.08%	6.43	6.55	892413	57796	0.41%
2026-05-11	6.40	6.50	0.09	1.40%	6.36	6.53	1501721	96765	0.69%
2026-05-08	6.32	6.41	0.09	1.42%	6.31	6.41	907210	57736	0.42%
2026-05-07	6.34	6.32	-0.01	-0.16%	6.30	6.38	775946	49106	0.36%
2026-05-06	6.33	6.33	0.02	0.32%	6.27	6.36	1349887	85207	0.62%
2026-04-30	6.48	6.31	-0.17	-2.62%	6.29	6.50	1615889	102564	0.74%
2026-04-29	6.34	6.48	0.11	1.73%	6.34	6.49	973236	62604	0.45%
2026-04-28	6.31	6.37	0.08	1.27%	6.28	6.39	808439	51322	0.37%
2026-04-27	6.33	6.29	-0.06	-0.94%	6.26	6.36	716332	45125	0.33%
2026-04-24	6.39	6.35	-0.03	-0.47%	6.31	6.39	588359	37381	0.27%
2026-04-23	6.35	6.38	0.03	0.47%	6.32	6.42	1045822	66798	0.48%
2026-04-22	6.32	6.35	0.03	0.47%	6.29	6.38	960057	60808	0.44%
2026-04-21	6.25	6.32	0.07	1.12%	6.24	6.32	936948	58959	0.43%
2026-04-20	6.31	6.25	-0.05	-0.79%	6.24	6.31	1068569	66979	0.49%
2026-04-17	6.35	6.30	-0.06	-0.94%	6.28	6.36	1153479	72720	0.53%
2026-04-16	6.36	6.36	0.00	0.00%	6.34	6.40	802074	51023	0.37%
2026-04-15	6.46	6.36	-0.10	-1.55%	6.36	6.47	936549	59848	0.43%
2026-04-14	6.44	6.46	0.02	0.31%	6.40	6.47	753044	48403	0.35%
2026-04-13	6.41	6.44	0.02	0.31%	6.37	6.44	637501	40886	0.29%
2026-04-10	6.41	6.42	0.02	0.31%	6.39	6.47	630481	40574	0.29%
2026-04-09	6.46	6.40	-0.09	-1.39%	6.37	6.48	840395	53914	0.39%
2026-04-08	6.44	6.49	0.11	1.72%	6.42	6.49	943103	60907	0.43%
2026-04-07	6.39	6.38	-0.02	-0.31%	6.33	6.40	513859	32709	0.24%
2026-04-03	6.45	6.40	-0.04	-0.62%	6.37	6.45	462027	29617	0.21%
2026-04-02	6.46	6.44	-0.04	-0.62%	6.40	6.50	588560	37942	0.27%
2026-04-01	6.46	6.48	0.07	1.09%	6.45	6.52	787264	51089	0.36%
2026-03-31	6.48	6.41	-0.08	-1.23%	6.41	6.55	704228	45537	0.32%
2026-03-30	6.39	6.49	0.06	0.93%	6.37	6.51	784594	50680	0.36%
2026-03-27	6.27	6.43	0.12	1.90%	6.24	6.45	987827	63037	0.45%
2026-03-26	6.42	6.31	-0.11	-1.71%	6.28	6.46	783595	49835	0.36%
2026-03-25	6.40	6.42	0.03	0.47%	6.36	6.45	844931	54215	0.39%
2026-03-24	6.34	6.39	0.14	2.24%	6.28	6.42	1248078	79350	0.57%
2026-03-23	6.50	6.25	-0.32	-4.87%	6.21	6.52	1728444	109422	0.79%
2026-03-20	6.59	6.57	-0.02	-0.30%	6.53	6.64	989248	65092	0.45%
2026-03-19	6.66	6.59	-0.13	-1.93%	6.58	6.70	1143246	75765	0.52%
2026-03-18	6.84	6.72	-0.12	-1.75%	6.66	6.86	1762246	118586	0.81%
2026-03-17	6.89	6.84	-0.04	-0.58%	6.84	6.98	1873604	129625	0.86%
2026-03-16	7.12	6.88	-0.23	-3.23%	6.86	7.14	2984182	207116	1.37%
2026-03-13	7.10	7.11	0.02	0.28%	7.08	7.18	1573110	112351	0.72%
2026-03-12	7.03	7.09	0.05	0.71%	7.00	7.12	1472707	104258	0.68%
2026-03-11	7.01	7.04	0.04	0.57%	6.94	7.05	1177930	82341	0.54%
2026-03-10	7.07	7.00	-0.05	-0.71%	6.98	7.10	1760501	123522	0.81%
2026-03-09	7.04	7.05	-0.05	-0.70%	7.02	7.14	1628427	115074	0.75%
2026-03-06	7.11	7.10	-0.02	-0.28%	7.02	7.12	1328564	93994	0.61%
2026-03-05	7.14	7.12	0.02	0.28%	7.08	7.19	1379141	98288	0.63%
2026-03-04	7.16	7.10	-0.08	-1.11%	7.06	7.23	1618453	115165	0.74%
2026-03-03	7.26	7.18	-0.13	-1.78%	7.17	7.34	2031600	147208	0.93%
2026-03-02	7.15	7.31	0.11	1.53%	7.12	7.33	2699762	195612	1.24%
2026-02-27	7.06	7.20	0.14	1.98%	7.03	7.24	3167440	226743	1.45%
2026-02-26	7.06	7.06	0.04	0.57%	7.05	7.20	2206997	156756	1.01%
2026-02-25	7.00	7.02	0.01	0.14%	6.98	7.35	5508512	392184	2.53%
2026-02-24	6.99	7.01	0.09	1.30%	6.95	7.03	1008619	70545	0.46%
2026-02-13	7.10	6.92	-0.20	-2.81%	6.92	7.11	1949459	136032	0.89%
2026-02-12	7.17	7.12	-0.06	-0.84%	7.10	7.19	933478	66603	0.43%
2026-02-11	7.06	7.18	0.12	1.70%	7.03	7.20	1173794	83830	0.54%
2026-02-10	7.12	7.06	-0.06	-0.84%	7.01	7.12	881790	62325	0.40%
2026-02-09	7.17	7.12	0.02	0.28%	7.11	7.25	1156475	82910	0.53%
2026-02-06	7.08	7.10	-0.02	-0.28%	7.06	7.19	864217	61583	0.40%
2026-02-05	7.19	7.12	-0.10	-1.39%	7.08	7.27	1149522	82260	0.53%