宝钢股份(600019)股票行情 宝钢股份股票行情 600019股票行情_爱股网
宝钢股份(600019)股票行情
宝钢股份(600019)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 7.22 | 7.14 | -0.08 | -1.11% | 7.10 | 7.23 | 733395 | 52384.81 | 0.34% |
| 2025-10-23 | 7.16 | 7.22 | 0.05 | 0.70% | 7.12 | 7.24 | 604994 | 43484.72 | 0.28% |
| 2025-10-22 | 7.15 | 7.17 | 0.01 | 0.14% | 7.12 | 7.19 | 423407 | 30326.03 | 0.19% |
| 2025-10-21 | 7.17 | 7.16 | 0.00 | 0.00% | 7.12 | 7.21 | 617397 | 44226.53 | 0.28% |
| 2025-10-20 | 7.14 | 7.16 | 0.01 | 0.14% | 7.08 | 7.17 | 633768 | 45215.05 | 0.29% |
| 2025-10-17 | 7.18 | 7.15 | 0.00 | 0.00% | 7.12 | 7.27 | 926587 | 66567.48 | 0.43% |
| 2025-10-16 | 7.23 | 7.15 | -0.10 | -1.38% | 7.12 | 7.25 | 767301 | 54999.33 | 0.35% |
| 2025-10-15 | 7.23 | 7.25 | 0.03 | 0.42% | 7.18 | 7.32 | 977401 | 70835.12 | 0.45% |
| 2025-10-14 | 7.33 | 7.22 | -0.06 | -0.82% | 7.19 | 7.36 | 961974 | 69874.34 | 0.44% |
| 2025-10-13 | 7.13 | 7.28 | 0.02 | 0.28% | 7.07 | 7.32 | 1496934 | 108004.67 | 0.69% |
| 2025-10-10 | 7.12 | 7.26 | 0.08 | 1.11% | 7.10 | 7.34 | 1706129 | 124057.19 | 0.78% |
| 2025-10-09 | 7.12 | 7.18 | 0.11 | 1.56% | 6.94 | 7.25 | 1767708 | 125802.39 | 0.81% |
| 2025-09-30 | 6.98 | 7.07 | 0.08 | 1.14% | 6.93 | 7.08 | 1060949 | 74534.88 | 0.49% |
| 2025-09-29 | 6.95 | 6.99 | 0.03 | 0.43% | 6.84 | 7.00 | 930686 | 64290.62 | 0.43% |
| 2025-09-26 | 6.79 | 6.96 | 0.17 | 2.50% | 6.77 | 7.02 | 1399204 | 97015.94 | 0.64% |
| 2025-09-25 | 6.85 | 6.79 | -0.07 | -1.02% | 6.78 | 6.87 | 647738 | 44109.29 | 0.30% |
| 2025-09-24 | 6.81 | 6.86 | 0.06 | 0.88% | 6.74 | 6.88 | 795703 | 54281.14 | 0.37% |
| 2025-09-23 | 6.93 | 6.92 | -0.04 | -0.57% | 6.85 | 6.97 | 848512 | 58548.48 | 0.39% |
| 2025-09-22 | 6.90 | 6.96 | 0.05 | 0.72% | 6.84 | 6.96 | 948530 | 65383.16 | 0.44% |
| 2025-09-19 | 6.86 | 6.91 | 0.05 | 0.73% | 6.84 | 6.97 | 1183957 | 81817.36 | 0.54% |
| 2025-09-18 | 6.93 | 6.86 | -0.06 | -0.87% | 6.83 | 6.94 | 1298685 | 89461.99 | 0.60% |
| 2025-09-17 | 6.90 | 6.92 | -0.01 | -0.14% | 6.88 | 7.03 | 1425382 | 99071.85 | 0.65% |
| 2025-09-16 | 7.01 | 6.93 | -0.08 | -1.14% | 6.88 | 7.10 | 1397109 | 96860.47 | 0.64% |
| 2025-09-15 | 7.00 | 7.01 | -0.02 | -0.28% | 6.95 | 7.04 | 1012416 | 70704.48 | 0.46% |
| 2025-09-12 | 7.07 | 7.03 | -0.03 | -0.42% | 6.97 | 7.20 | 1859234 | 131443.44 | 0.85% |
| 2025-09-11 | 6.94 | 7.06 | 0.12 | 1.73% | 6.93 | 7.07 | 950506 | 66631.56 | 0.44% |
| 2025-09-10 | 7.04 | 6.94 | -0.13 | -1.84% | 6.92 | 7.06 | 929375 | 64647.85 | 0.43% |
| 2025-09-09 | 7.00 | 7.07 | 0.05 | 0.71% | 6.98 | 7.21 | 1151745 | 81966.98 | 0.53% |
| 2025-09-08 | 6.95 | 7.02 | 0.05 | 0.72% | 6.93 | 7.07 | 1485973 | 104008.30 | 0.68% |
| 2025-09-05 | 7.00 | 6.97 | -0.07 | -0.99% | 6.90 | 7.03 | 1112766 | 77281.40 | 0.51% |
| 2025-09-04 | 7.10 | 7.04 | -0.09 | -1.26% | 6.90 | 7.11 | 1168635 | 81543.70 | 0.54% |
| 2025-09-03 | 7.10 | 7.13 | 0.04 | 0.56% | 7.08 | 7.18 | 1199566 | 85573.30 | 0.55% |
| 2025-09-02 | 6.90 | 7.09 | 0.20 | 2.90% | 6.86 | 7.15 | 1943874 | 136517.17 | 0.89% |
| 2025-09-01 | 6.95 | 6.89 | -0.04 | -0.58% | 6.85 | 7.03 | 1867971 | 129084.99 | 0.86% |
| 2025-08-29 | 7.00 | 6.93 | -0.09 | -1.28% | 6.92 | 7.22 | 2572026 | 181244.38 | 1.18% |
| 2025-08-28 | 7.00 | 7.02 | -0.01 | -0.14% | 6.90 | 7.02 | 1335718 | 92915.15 | 0.61% |
| 2025-08-27 | 7.20 | 7.03 | -0.18 | -2.50% | 7.03 | 7.23 | 1225544 | 87217.96 | 0.56% |
| 2025-08-26 | 7.23 | 7.21 | -0.05 | -0.69% | 7.14 | 7.25 | 748353 | 53722.95 | 0.34% |
| 2025-08-25 | 7.17 | 7.26 | 0.11 | 1.54% | 7.15 | 7.32 | 1176622 | 85125.01 | 0.54% |
| 2025-08-22 | 7.18 | 7.15 | -0.04 | -0.56% | 7.06 | 7.19 | 833125 | 59190.34 | 0.38% |
| 2025-08-21 | 7.18 | 7.19 | 0.03 | 0.42% | 7.15 | 7.21 | 582076 | 41772.04 | 0.27% |
| 2025-08-20 | 7.08 | 7.16 | 0.05 | 0.70% | 7.05 | 7.17 | 676378 | 48218.63 | 0.31% |
| 2025-08-19 | 7.09 | 7.11 | 0.03 | 0.42% | 7.09 | 7.19 | 716475 | 51062.57 | 0.33% |
| 2025-08-18 | 7.15 | 7.08 | -0.05 | -0.70% | 7.08 | 7.19 | 874145 | 62305.50 | 0.40% |
| 2025-08-15 | 7.18 | 7.13 | -0.06 | -0.83% | 7.13 | 7.21 | 713050 | 51175.16 | 0.33% |
| 2025-08-14 | 7.21 | 7.19 | 0.00 | 0.00% | 7.18 | 7.24 | 676786 | 48730.95 | 0.31% |
| 2025-08-13 | 7.22 | 7.19 | -0.01 | -0.14% | 7.19 | 7.31 | 848435 | 61431.45 | 0.39% |
| 2025-08-12 | 7.32 | 7.20 | -0.11 | -1.50% | 7.18 | 7.35 | 830342 | 60207.52 | 0.38% |
| 2025-08-11 | 7.50 | 7.31 | -0.16 | -2.14% | 7.30 | 7.52 | 935931 | 68911.85 | 0.43% |
| 2025-08-08 | 7.33 | 7.47 | 0.13 | 1.77% | 7.31 | 7.53 | 705527 | 52579.18 | 0.32% |
| 2025-08-07 | 7.35 | 7.34 | 0.00 | 0.00% | 7.27 | 7.36 | 756604 | 55425.36 | 0.35% |
| 2025-08-06 | 7.34 | 7.34 | 0.02 | 0.27% | 7.30 | 7.38 | 512353 | 37619.99 | 0.24% |
| 2025-08-05 | 7.31 | 7.32 | 0.02 | 0.27% | 7.28 | 7.39 | 622268 | 45651.93 | 0.29% |
| 2025-08-04 | 7.26 | 7.30 | 0.01 | 0.14% | 7.24 | 7.33 | 648371 | 47190.30 | 0.30% |
| 2025-08-01 | 7.32 | 7.29 | -0.05 | -0.68% | 7.28 | 7.40 | 666788 | 48830.70 | 0.31% |
| 2025-07-31 | 7.50 | 7.34 | -0.21 | -2.78% | 7.23 | 7.54 | 1208582 | 88475.10 | 0.55% |
| 2025-07-30 | 7.49 | 7.55 | 0.07 | 0.94% | 7.49 | 7.80 | 1459451 | 111559.46 | 0.67% |
| 2025-07-29 | 7.28 | 7.48 | 0.20 | 2.75% | 7.28 | 7.52 | 918501 | 68056.92 | 0.42% |
| 2025-07-28 | 7.40 | 7.28 | -0.16 | -2.15% | 7.20 | 7.41 | 1034775 | 75239.56 | 0.48% |
| 2025-07-25 | 7.52 | 7.44 | -0.07 | -0.93% | 7.42 | 7.54 | 821795 | 61408.68 | 0.38% |
| 2025-07-24 | 7.44 | 7.51 | 0.00 | 0.00% | 7.34 | 7.51 | 808171 | 60237.46 | 0.37% |
| 2025-07-23 | 7.64 | 7.51 | -0.11 | -1.44% | 7.46 | 7.67 | 1346567 | 101715.73 | 0.62% |
| 2025-07-22 | 7.42 | 7.62 | 0.26 | 3.53% | 7.38 | 7.66 | 1555086 | 116989.43 | 0.71% |
| 2025-07-21 | 7.19 | 7.36 | 0.26 | 3.66% | 7.18 | 7.44 | 1252368 | 92002.12 | 0.57% |
| 2025-07-18 | 7.05 | 7.10 | 0.06 | 0.85% | 7.04 | 7.14 | 538014 | 38175.02 | 0.25% |
| 2025-07-17 | 6.94 | 7.04 | 0.10 | 1.44% | 6.91 | 7.05 | 673945 | 47237.54 | 0.31% |
| 2025-07-16 | 7.04 | 6.94 | -0.11 | -1.56% | 6.92 | 7.07 | 597661 | 41667.15 | 0.27% |
| 2025-07-15 | 7.08 | 7.05 | -0.02 | -0.28% | 6.99 | 7.13 | 620579 | 43779.76 | 0.28% |
| 2025-07-14 | 7.04 | 7.07 | 0.06 | 0.86% | 7.04 | 7.19 | 790436 | 56303.77 | 0.36% |
| 2025-07-11 | 7.03 | 7.01 | 0.00 | 0.00% | 7.01 | 7.19 | 1191253 | 84510.84 | 0.55% |
| 2025-07-10 | 7.05 | 7.01 | -0.04 | -0.57% | 7.01 | 7.12 | 735408 | 51892.56 | 0.34% |
| 2025-07-09 | 7.15 | 7.05 | -0.11 | -1.54% | 7.04 | 7.20 | 684378 | 48505.27 | 0.31% |
| 2025-07-08 | 7.20 | 7.16 | -0.04 | -0.56% | 7.12 | 7.24 | 615167 | 44100.73 | 0.28% |
| 2025-07-07 | 7.07 | 7.20 | 0.10 | 1.41% | 7.03 | 7.23 | 871134 | 62472.46 | 0.40% |
| 2025-07-04 | 7.00 | 7.10 | 0.13 | 1.87% | 6.97 | 7.16 | 1331120 | 94343.47 | 0.61% |
| 2025-07-03 | 6.90 | 6.97 | 0.07 | 1.01% | 6.78 | 7.01 | 1338857 | 92680.43 | 0.61% |
| 2025-07-02 | 6.60 | 6.90 | 0.30 | 4.55% | 6.59 | 6.91 | 1795066 | 121563.77 | 0.82% |
| 2025-07-01 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.62 | 475875 | 31397.04 | 0.22% |
| 2025-06-30 | 6.58 | 6.59 | 0.02 | 0.30% | 6.56 | 6.63 | 569256 | 37567.25 | 0.26% |
| 2025-06-27 | 6.56 | 6.57 | 0.02 | 0.31% | 6.55 | 6.64 | 593262 | 39085.02 | 0.27% |
上证大盘股票行情在线 K线走势图
宝钢股份(600019)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
