宝钢包装(601968)股票行情 宝钢包装股票行情 601968股票行情_爱股网
宝钢包装(601968)股票行情
宝钢包装(601968)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 |
|---|
| 2025-10-27 | 5.30 | 5.30 | 0.01 | 0.19% | 5.24 | 5.33 | 111366 | 5884.65 | 0.87% |
| 2025-10-24 | 5.40 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 161473 | 8583.00 | 1.27% |
| 2025-10-23 | 5.33 | 5.41 | 0.07 | 1.31% | 5.27 | 5.45 | 184574 | 9911.47 | 1.45% |
| 2025-10-22 | 5.27 | 5.34 | 0.06 | 1.14% | 5.24 | 5.40 | 167165 | 8906.76 | 1.31% |
| 2025-10-21 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.33 | 153901 | 8099.95 | 1.21% |
| 2025-10-20 | 5.32 | 5.20 | -0.09 | -1.70% | 5.17 | 5.33 | 176720 | 9236.75 | 1.39% |
| 2025-10-17 | 5.43 | 5.29 | -0.16 | -2.94% | 5.27 | 5.47 | 162643 | 8719.68 | 1.27% |
| 2025-10-16 | 5.46 | 5.45 | -0.01 | -0.18% | 5.38 | 5.50 | 204480 | 11127.61 | 1.60% |
| 2025-10-15 | 5.46 | 5.46 | 0.00 | 0.00% | 5.41 | 5.56 | 304231 | 16708.37 | 2.38% |
| 2025-10-14 | 5.57 | 5.46 | -0.11 | -1.97% | 5.38 | 5.63 | 700991 | 38355.68 | 5.49% |
| 2025-10-13 | 5.15 | 5.57 | 0.38 | 7.32% | 5.15 | 5.71 | 1220157 | 68498.35 | 9.56% |
| 2025-10-10 | 4.94 | 5.19 | 0.23 | 4.64% | 4.92 | 5.24 | 309788 | 15857.28 | 2.43% |
| 2025-10-09 | 4.99 | 4.96 | 0.03 | 0.61% | 4.92 | 5.05 | 103524 | 5132.65 | 0.81% |
| 2025-09-30 | 4.98 | 4.93 | -0.03 | -0.60% | 4.90 | 4.99 | 74064 | 3659.00 | 0.58% |
| 2025-09-29 | 4.94 | 4.96 | 0.04 | 0.81% | 4.83 | 4.97 | 77131 | 3788.43 | 0.60% |
| 2025-09-26 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 87521 | 4323.06 | 0.69% |
| 2025-09-25 | 5.00 | 4.95 | -0.06 | -1.20% | 4.94 | 5.02 | 75252 | 3739.46 | 0.59% |
| 2025-09-24 | 4.94 | 5.01 | 0.04 | 0.80% | 4.93 | 5.03 | 88580 | 4411.37 | 0.69% |
| 2025-09-23 | 5.07 | 4.97 | -0.10 | -1.97% | 4.89 | 5.12 | 127176 | 6318.58 | 1.00% |
| 2025-09-22 | 5.07 | 5.07 | 0.00 | 0.00% | 5.00 | 5.10 | 93554 | 4718.78 | 0.73% |
| 2025-09-19 | 5.06 | 5.07 | 0.00 | 0.00% | 5.02 | 5.10 | 110693 | 5589.59 | 0.87% |
| 2025-09-18 | 5.19 | 5.07 | -0.13 | -2.50% | 5.04 | 5.19 | 176885 | 9036.34 | 1.39% |
| 2025-09-17 | 5.20 | 5.20 | 0.01 | 0.19% | 5.13 | 5.23 | 100865 | 5222.02 | 0.79% |
| 2025-09-16 | 5.26 | 5.19 | -0.05 | -0.95% | 5.15 | 5.26 | 107724 | 5588.29 | 0.84% |
| 2025-09-15 | 5.25 | 5.24 | 0.00 | 0.00% | 5.17 | 5.30 | 128111 | 6703.86 | 1.00% |
| 2025-09-12 | 5.28 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 102944 | 5398.34 | 0.81% |
| 2025-09-11 | 5.25 | 5.26 | -0.03 | -0.57% | 5.20 | 5.28 | 137677 | 7205.51 | 1.08% |
| 2025-09-10 | 5.21 | 5.29 | 0.10 | 1.93% | 5.19 | 5.31 | 137939 | 7253.36 | 1.08% |
| 2025-09-09 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.26 | 120454 | 6251.73 | 0.94% |
| 2025-09-08 | 5.11 | 5.15 | 0.01 | 0.19% | 5.10 | 5.18 | 120116 | 6169.81 | 0.94% |
| 2025-09-05 | 5.04 | 5.14 | 0.10 | 1.98% | 4.97 | 5.19 | 169426 | 8596.93 | 1.33% |
| 2025-09-04 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.07 | 106838 | 5368.02 | 0.84% |
| 2025-09-03 | 5.16 | 5.01 | -0.11 | -2.15% | 4.98 | 5.16 | 129604 | 6566.32 | 1.02% |
| 2025-09-02 | 5.17 | 5.12 | -0.07 | -1.35% | 5.07 | 5.20 | 140903 | 7215.61 | 1.10% |
| 2025-09-01 | 5.21 | 5.19 | -0.01 | -0.19% | 5.14 | 5.22 | 133035 | 6885.08 | 1.04% |
| 2025-08-29 | 5.23 | 5.20 | -0.02 | -0.38% | 5.15 | 5.26 | 128751 | 6690.21 | 1.01% |
| 2025-08-28 | 5.41 | 5.22 | -0.20 | -3.69% | 5.08 | 5.46 | 327074 | 17127.84 | 2.56% |
| 2025-08-27 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.53 | 227045 | 12375.27 | 1.78% |
| 2025-08-26 | 5.33 | 5.48 | 0.11 | 2.05% | 5.33 | 5.60 | 342737 | 18872.37 | 2.69% |
| 2025-08-25 | 5.42 | 5.37 | -0.05 | -0.92% | 5.34 | 5.50 | 222769 | 12048.35 | 1.75% |
| 2025-08-22 | 5.43 | 5.42 | 0.02 | 0.37% | 5.31 | 5.44 | 181620 | 9786.50 | 1.42% |
| 2025-08-21 | 5.34 | 5.40 | 0.03 | 0.56% | 5.33 | 5.57 | 340684 | 18477.13 | 2.67% |
| 2025-08-20 | 5.18 | 5.37 | 0.21 | 4.07% | 5.12 | 5.45 | 274568 | 14555.83 | 2.15% |
| 2025-08-19 | 5.07 | 5.16 | 0.10 | 1.98% | 5.06 | 5.19 | 159471 | 8190.49 | 1.25% |
| 2025-08-18 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.09 | 104326 | 5292.50 | 0.82% |
| 2025-08-15 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.07 | 84073 | 4238.56 | 0.66% |
| 2025-08-14 | 5.10 | 5.02 | -0.07 | -1.38% | 5.01 | 5.11 | 95774 | 4849.96 | 0.75% |
| 2025-08-13 | 5.12 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 58611 | 2986.51 | 0.46% |
| 2025-08-12 | 5.13 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 89631 | 4567.04 | 0.70% |
| 2025-08-11 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.17 | 67776 | 3479.95 | 0.53% |
| 2025-08-08 | 5.02 | 5.14 | 0.13 | 2.59% | 5.00 | 5.19 | 145204 | 7386.51 | 1.14% |
| 2025-08-07 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.04 | 80530 | 4039.38 | 0.63% |
| 2025-08-06 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 69056 | 3465.83 | 0.54% |
| 2025-08-05 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 74273 | 3728.18 | 0.58% |
| 2025-08-04 | 4.99 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 59108 | 2947.76 | 0.46% |
| 2025-08-01 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 69378 | 3464.35 | 0.54% |
| 2025-07-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.97 | 5.09 | 130403 | 6546.96 | 1.02% |
| 2025-07-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 83756 | 4264.74 | 0.66% |
| 2025-07-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 105464 | 5381.68 | 0.83% |
| 2025-07-28 | 5.21 | 5.15 | -0.07 | -1.34% | 5.12 | 5.23 | 132167 | 6829.09 | 1.04% |
| 2025-07-25 | 5.33 | 5.22 | -0.09 | -1.69% | 5.19 | 5.46 | 218652 | 11583.50 | 1.71% |
| 2025-07-24 | 5.28 | 5.31 | 0.04 | 0.76% | 5.24 | 5.36 | 220072 | 11661.59 | 1.73% |
| 2025-07-23 | 5.18 | 5.27 | 0.12 | 2.33% | 5.17 | 5.34 | 295584 | 15578.71 | 2.32% |
| 2025-07-22 | 5.17 | 5.15 | -0.01 | -0.19% | 5.11 | 5.17 | 77286 | 3969.03 | 0.61% |
| 2025-07-21 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.19 | 116430 | 5981.61 | 0.91% |
| 2025-07-18 | 5.13 | 5.09 | -0.03 | -0.59% | 5.06 | 5.14 | 110011 | 5587.18 | 0.86% |
| 2025-07-17 | 5.10 | 5.12 | 0.04 | 0.79% | 5.08 | 5.13 | 80268 | 4096.13 | 0.63% |
| 2025-07-16 | 5.07 | 5.08 | 0.04 | 0.79% | 5.05 | 5.14 | 123458 | 6280.14 | 0.97% |
| 2025-07-15 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.15 | 121020 | 6134.04 | 0.95% |
| 2025-07-14 | 5.17 | 5.12 | -0.14 | -2.66% | 5.10 | 5.19 | 166761 | 8576.17 | 1.31% |
| 2025-07-11 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.66 | 391421 | 20700.58 | 3.07% |
| 2025-07-10 | 5.12 | 5.19 | 0.04 | 0.78% | 5.06 | 5.38 | 245952 | 12800.90 | 1.93% |
| 2025-07-09 | 5.08 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 141196 | 7200.89 | 1.11% |
| 2025-07-08 | 5.14 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 145648 | 7414.95 | 1.14% |
| 2025-07-07 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.24 | 164116 | 8504.30 | 1.29% |
| 2025-07-04 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.27 | 310838 | 15995.35 | 2.44% |
| 2025-07-03 | 4.88 | 5.02 | 0.13 | 2.66% | 4.87 | 5.17 | 433401 | 21983.37 | 3.40% |
| 2025-07-02 | 4.81 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 95410 | 4626.56 | 0.75% |
| 2025-07-01 | 4.78 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 46811 | 2243.44 | 0.37% |
| 2025-06-30 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 51226 | 2440.68 | 0.40% |
上证大盘股票行情在线 K线走势图
宝钢包装(601968)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
