包钢股份(600010)股票信息
| 股票代码 | 600010 |
| 股票名称 | 包钢股份 |
| 最新价/元 | 1.70 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 2.41 |
| 买入/元 | 1.69 |
| 卖出/元 | 1.70 |
| 昨收/元 | 1.66 |
| 今开/元 | 1.66 |
| 最高/元 | 1.73 |
| 最低/元 | 1.63 |
| 成交量/手 | 5077889.15 |
| 成交额/万 | 85846.37 |
| 股净值/元 | 150.44 |
| 市净率 | 1.48 |
| 总市值/万 | 7718840.18 |
| 流通值/万 | 5354510.60 |
| 换手率/% | 1.61 |
| 入市日期 | 2001-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
包钢股份(600010)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.66 | 1.70 | 0.04 | 2.41 | 5077889.15 | 85846.37 | 1.61 |
| 2024-10-09 | 1.81 | 1.66 | -0.17 | -9.29 | 7486699.35 | 128524.46 | 2.38 |
| 2024-10-08 | 1.90 | 1.83 | 0.10 | 5.78 | 11619757.25 | 214287.05 | 3.69 |
| 2024-09-30 | 1.63 | 1.73 | 0.16 | 10.19 | 9624945.48 | 162896.17 | 3.06 |
| 2024-09-27 | 1.55 | 1.57 | 0.05 | 3.29 | 3559177.00 | 55552.20 | 1.13 |
| 2024-09-26 | 1.47 | 1.52 | 0.05 | 3.40 | 3932566.52 | 58882.17 | 1.25 |
| 2024-09-25 | 1.46 | 1.47 | 0.03 | 2.08 | 4363004.27 | 64612.37 | 1.39 |
| 2024-09-24 | 1.40 | 1.44 | 0.04 | 2.86 | 3229455.11 | 46115.34 | 1.03 |
| 2024-09-23 | 1.39 | 1.40 | 0.01 | 0.72 | 577531.71 | 8037.81 | 0.18 |
| 2024-09-20 | 1.40 | 1.39 | -0.01 | -0.71 | 1108645.65 | 15421.89 | 0.35 |
| 2024-09-19 | 1.38 | 1.40 | 0.02 | 1.45 | 1280237.51 | 17832.20 | 0.41 |
| 2024-09-18 | 1.39 | 1.38 | -0.01 | -0.72 | 1033649.69 | 14246.19 | 0.33 |
| 2024-09-13 | 1.38 | 1.39 | 0.01 | 0.73 | 830657.67 | 11524.45 | 0.26 |
| 2024-09-12 | 1.38 | 1.38 | 0.00 | 0.00 | 992484.60 | 13720.45 | 0.32 |
| 2024-09-11 | 1.39 | 1.38 | -0.01 | -0.72 | 863856.25 | 11952.74 | 0.27 |
| 2024-09-10 | 1.40 | 1.39 | -0.01 | -0.71 | 1347368.80 | 18635.53 | 0.43 |
| 2024-09-09 | 1.41 | 1.40 | -0.01 | -0.71 | 1222178.13 | 17117.02 | 0.39 |
| 2024-09-06 | 1.42 | 1.41 | -0.01 | -0.70 | 641238.62 | 9070.38 | 0.20 |
| 2024-09-05 | 1.41 | 1.42 | 0.01 | 0.71 | 869738.78 | 12328.25 | 0.28 |
| 2024-09-04 | 1.42 | 1.41 | -0.01 | -0.70 | 801918.01 | 11373.08 | 0.25 |
| 2024-09-03 | 1.42 | 1.42 | 0.00 | 0.00 | 1173702.84 | 16712.68 | 0.37 |
| 2024-09-02 | 1.44 | 1.42 | -0.02 | -1.39 | 823517.13 | 11780.53 | 0.26 |
| 2024-08-30 | 1.42 | 1.44 | 0.02 | 1.41 | 1330953.48 | 19082.51 | 0.42 |
| 2024-08-29 | 1.43 | 1.42 | 0.00 | 0.00 | 608008.80 | 8653.59 | 0.19 |
| 2024-08-28 | 1.42 | 1.42 | 0.00 | 0.00 | 811086.20 | 11529.82 | 0.26 |
| 2024-08-27 | 1.43 | 1.42 | -0.02 | -1.39 | 795519.70 | 11347.29 | 0.25 |
| 2024-08-26 | 1.42 | 1.44 | 0.02 | 1.41 | 1126213.27 | 16115.65 | 0.36 |
| 2024-08-23 | 1.42 | 1.42 | -0.01 | -0.70 | 1202970.07 | 17114.12 | 0.38 |
| 2024-08-21 | 1.43 | 1.43 | -0.01 | -0.69 | 761712.60 | 10904.89 | 0.24 |
| 2024-08-20 | 1.44 | 1.44 | 0.00 | 0.00 | 949271.38 | 13607.53 | 0.30 |
| 2024-08-19 | 1.44 | 1.44 | 0.00 | 0.00 | 877471.00 | 12703.18 | 0.28 |
| 2024-08-16 | 1.44 | 1.44 | 0.01 | 0.70 | 1061925.63 | 15351.98 | 0.34 |
| 2024-08-15 | 1.42 | 1.43 | 0.01 | 0.70 | 954503.07 | 13684.15 | 0.30 |
| 2024-08-14 | 1.43 | 1.42 | -0.01 | -0.70 | 633404.87 | 9051.46 | 0.20 |
| 2024-08-13 | 1.43 | 1.43 | 0.00 | 0.00 | 897439.80 | 12835.16 | 0.28 |
| 2024-08-12 | 1.44 | 1.43 | -0.01 | -0.69 | 598153.47 | 8587.39 | 0.19 |
| 2024-08-09 | 1.46 | 1.44 | -0.01 | -0.69 | 574576.93 | 8325.22 | 0.18 |
| 2024-08-08 | 1.45 | 1.45 | 0.00 | 0.00 | 837176.80 | 12148.40 | 0.27 |
| 2024-08-07 | 1.45 | 1.45 | -0.01 | -0.69 | 749882.47 | 10919.58 | 0.24 |
| 2024-08-06 | 1.46 | 1.46 | 0.01 | 0.69 | 1243057.23 | 18060.04 | 0.39 |
| 2024-08-05 | 1.46 | 1.45 | -0.01 | -0.69 | 1713025.28 | 25017.85 | 0.54 |
| 2024-08-02 | 1.45 | 1.46 | 0.01 | 0.69 | 2268064.55 | 33362.39 | 0.72 |
| 2024-08-01 | 1.45 | 1.45 | -0.01 | -0.69 | 1235784.01 | 18044.27 | 0.39 |
| 2024-07-31 | 1.44 | 1.46 | 0.02 | 1.39 | 1894892.31 | 27485.52 | 0.60 |
| 2024-07-30 | 1.43 | 1.44 | 0.01 | 0.70 | 647717.00 | 9288.65 | 0.21 |
| 2024-07-29 | 1.43 | 1.43 | 0.00 | 0.00 | 869209.26 | 12440.39 | 0.28 |
| 2024-07-26 | 1.41 | 1.43 | 0.02 | 1.42 | 771807.70 | 10979.10 | 0.25 |
| 2024-07-25 | 1.41 | 1.41 | -0.01 | -0.70 | 1072304.44 | 15191.42 | 0.34 |
| 2024-07-24 | 1.42 | 1.42 | 0.00 | 0.00 | 858756.29 | 12185.86 | 0.27 |
| 2024-07-23 | 1.44 | 1.42 | -0.02 | -1.39 | 987346.40 | 14157.62 | 0.31 |
| 2024-07-22 | 1.44 | 1.44 | -0.01 | -0.69 | 1028426.89 | 14828.55 | 0.33 |
| 2024-07-19 | 1.43 | 1.45 | 0.01 | 0.69 | 1324577.61 | 19033.47 | 0.42 |
| 2024-07-18 | 1.42 | 1.44 | 0.02 | 1.41 | 1521822.10 | 21744.87 | 0.48 |
| 2024-07-17 | 1.42 | 1.42 | 0.00 | 0.00 | 971963.22 | 13842.13 | 0.31 |
| 2024-07-16 | 1.41 | 1.42 | 0.01 | 0.71 | 766706.37 | 10915.95 | 0.24 |
| 2024-07-15 | 1.42 | 1.41 | -0.02 | -1.40 | 952811.42 | 13522.56 | 0.30 |
| 2024-07-12 | 1.43 | 1.43 | 0.00 | 0.00 | 1224127.00 | 17424.23 | 0.39 |
| 2024-07-11 | 1.42 | 1.43 | 0.02 | 1.42 | 1279555.36 | 18217.80 | 0.41 |
| 2024-07-10 | 1.42 | 1.41 | -0.01 | -0.70 | 912409.60 | 12862.90 | 0.29 |
| 2024-07-09 | 1.41 | 1.42 | 0.02 | 1.43 | 1117108.66 | 15760.34 | 0.35 |
| 2024-07-08 | 1.41 | 1.40 | -0.02 | -1.41 | 1183692.04 | 16665.62 | 0.38 |
| 2024-07-05 | 1.40 | 1.42 | 0.01 | 0.71 | 1095485.60 | 15475.29 | 0.35 |
| 2024-07-04 | 1.43 | 1.41 | -0.02 | -1.40 | 1511166.55 | 21400.98 | 0.48 |
| 2024-07-03 | 1.43 | 1.43 | 0.00 | 0.00 | 912336.80 | 13055.28 | 0.29 |
| 2024-07-02 | 1.44 | 1.43 | -0.02 | -1.38 | 2159950.28 | 30967.08 | 0.69 |
| 2024-07-01 | 1.42 | 1.45 | 0.05 | 3.57 | 3492063.97 | 50516.28 | 1.11 |
| 2024-06-28 | 1.39 | 1.40 | 0.01 | 0.72 | 2675052.59 | 37576.98 | 0.85 |
| 2024-06-27 | 1.40 | 1.39 | -0.02 | -1.42 | 1065454.55 | 14898.87 | 0.34 |
| 2024-06-26 | 1.38 | 1.41 | 0.03 | 2.17 | 1461420.77 | 20355.63 | 0.46 |
| 2024-06-25 | 1.38 | 1.38 | 0.00 | 0.00 | 1330121.44 | 18354.52 | 0.42 |
| 2024-06-24 | 1.40 | 1.38 | -0.02 | -1.43 | 1563037.37 | 21618.61 | 0.50 |
| 2024-06-21 | 1.40 | 1.40 | 0.00 | 0.00 | 1228995.58 | 17208.83 | 0.39 |
| 2024-06-20 | 1.42 | 1.40 | -0.02 | -1.41 | 1662820.39 | 23404.81 | 0.53 |
| 2024-06-19 | 1.43 | 1.42 | -0.01 | -0.70 | 700414.40 | 9981.34 | 0.22 |
| 2024-06-18 | 1.42 | 1.43 | 0.01 | 0.70 | 1050875.18 | 15018.31 | 0.33 |
| 2024-06-17 | 1.43 | 1.42 | -0.01 | -0.70 | 1162957.48 | 16563.42 | 0.37 |
| 2024-06-14 | 1.42 | 1.43 | 0.01 | 0.70 | 1175475.80 | 16826.21 | 0.37 |
| 2024-06-13 | 1.44 | 1.42 | -0.02 | -1.39 | 1471758.58 | 20979.21 | 0.47 |
| 2024-06-12 | 1.44 | 1.44 | 0.00 | 0.00 | 1192738.74 | 17171.91 | 0.38 |
| 2024-06-11 | 1.45 | 1.44 | -0.02 | -1.37 | 1129415.49 | 16338.11 | 0.36 |
| 2024-06-07 | 1.43 | 1.46 | 0.04 | 2.82 | 2163733.28 | 31259.54 | 0.69 |
| 2024-06-06 | 1.46 | 1.42 | -0.04 | -2.74 | 2770464.96 | 39665.51 | 0.88 |
| 2024-06-05 | 1.48 | 1.46 | -0.02 | -1.35 | 1363235.93 | 20089.42 | 0.43 |
| 2024-06-04 | 1.49 | 1.48 | -0.01 | -0.67 | 1550420.59 | 22950.39 | 0.49 |
| 2024-06-03 | 1.54 | 1.49 | -0.05 | -3.25 | 2653554.11 | 39986.76 | 0.84 |
| 2024-05-31 | 1.55 | 1.54 | -0.01 | -0.65 | 1298453.31 | 20068.53 | 0.41 |
| 2024-05-30 | 1.55 | 1.55 | -0.01 | -0.64 | 1731180.85 | 26909.90 | 0.55 |
| 2024-05-29 | 1.55 | 1.56 | 0.01 | 0.65 | 1477901.78 | 23007.32 | 0.47 |
| 2024-05-28 | 1.56 | 1.55 | -0.01 | -0.64 | 1629122.98 | 25343.67 | 0.52 |
| 2024-05-24 | 1.57 | 1.56 | -0.01 | -0.64 | 1396200.70 | 21889.69 | 0.44 |
| 2024-05-23 | 1.60 | 1.57 | -0.03 | -1.88 | 2379696.62 | 37641.20 | 0.76 |
| 2024-05-22 | 1.60 | 1.60 | 0.00 | 0.00 | 1410356.49 | 22572.59 | 0.45 |
| 2024-05-21 | 1.61 | 1.60 | -0.01 | -0.62 | 1656303.75 | 26538.02 | 0.53 |
| 2024-05-20 | 1.61 | 1.61 | 0.00 | 0.00 | 1919750.96 | 30969.12 | 0.61 |
| 2024-05-17 | 1.60 | 1.61 | 0.02 | 1.26 | 1244851.42 | 19908.90 | 0.40 |
| 2024-05-16 | 1.59 | 1.59 | 0.00 | 0.00 | 1966261.01 | 31437.79 | 0.62 |
| 2024-05-15 | 1.60 | 1.59 | -0.01 | -0.63 | 1585828.20 | 25225.83 | 0.50 |
| 2024-05-14 | 1.60 | 1.60 | 0.01 | 0.63 | 1517493.34 | 24280.33 | 0.48 |
| 2024-05-13 | 1.61 | 1.59 | -0.02 | -1.24 | 1888885.71 | 30202.47 | 0.60 |
| 2024-05-10 | 1.62 | 1.61 | -0.01 | -0.62 | 1456373.83 | 23511.94 | 0.46 |
日K线
周K线
月K线
