宝钢股份(600019)股票信息
| 股票代码 | 600019 |
| 股票名称 | 宝钢股份 |
| 最新价/元 | 6.76 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 5.79 |
| 买入/元 | 6.76 |
| 卖出/元 | 6.77 |
| 昨收/元 | 6.39 |
| 今开/元 | 6.39 |
| 最高/元 | 6.96 |
| 最低/元 | 6.38 |
| 成交量/手 | 2401710.18 |
| 成交额/万 | 160958.77 |
| 股净值/元 | 12.52 |
| 市净率 | 0.74 |
| 总市值/万 | 14862022.74 |
| 流通值/万 | 14775953.23 |
| 换手率/% | 1.10 |
| 入市日期 | 2000-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
宝钢股份(600019)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 | 6.39 | 6.76 | 0.37 | 5.79 | 2401710.18 | 160958.77 | 1.10 |
| 2024-10-09 | 6.97 | 6.39 | -0.64 | -9.10 | 2368118.59 | 156246.49 | 1.08 |
| 2024-10-08 | 7.63 | 7.03 | 0.09 | 1.30 | 3003696.27 | 215057.00 | 1.37 |
| 2024-09-30 | 6.66 | 6.94 | 0.53 | 8.27 | 2510961.96 | 170946.68 | 1.15 |
| 2024-09-27 | 6.44 | 6.41 | 0.03 | 0.47 | 1135742.54 | 72728.85 | 0.52 |
| 2024-09-26 | 6.19 | 6.38 | 0.21 | 3.40 | 1751113.51 | 110812.42 | 0.80 |
| 2024-09-25 | 6.05 | 6.17 | 0.28 | 4.75 | 2531232.53 | 158059.63 | 1.16 |
| 2024-09-24 | 5.75 | 6.00 | 0.28 | 4.90 | 1259263.99 | 74446.62 | 0.58 |
| 2024-09-23 | 5.61 | 5.72 | 0.11 | 1.96 | 608034.82 | 34596.01 | 0.28 |
| 2024-09-20 | 5.60 | 5.61 | 0.01 | 0.18 | 679881.98 | 38167.41 | 0.31 |
| 2024-09-19 | 5.60 | 5.60 | 0.02 | 0.36 | 771411.99 | 43196.72 | 0.35 |
| 2024-09-18 | 5.57 | 5.58 | 0.00 | 0.00 | 397578.57 | 22079.86 | 0.18 |
| 2024-09-13 | 5.59 | 5.58 | -0.02 | -0.36 | 317001.68 | 17779.32 | 0.15 |
| 2024-09-12 | 5.57 | 5.60 | 0.02 | 0.36 | 414997.69 | 23136.08 | 0.19 |
| 2024-09-11 | 5.65 | 5.58 | -0.09 | -1.59 | 608049.89 | 33852.37 | 0.28 |
| 2024-09-10 | 5.66 | 5.67 | 0.00 | 0.00 | 573007.05 | 32340.97 | 0.26 |
| 2024-09-09 | 5.80 | 5.67 | -0.14 | -2.41 | 821376.66 | 46466.45 | 0.38 |
| 2024-09-06 | 5.82 | 5.81 | -0.02 | -0.34 | 444413.39 | 26022.88 | 0.20 |
| 2024-09-05 | 5.85 | 5.83 | -0.02 | -0.34 | 560461.42 | 32481.25 | 0.26 |
| 2024-09-04 | 5.88 | 5.85 | -0.02 | -0.34 | 453118.75 | 26410.58 | 0.21 |
| 2024-09-03 | 5.94 | 5.87 | -0.06 | -1.01 | 604804.49 | 35517.20 | 0.28 |
| 2024-09-02 | 5.95 | 5.93 | -0.03 | -0.50 | 555792.03 | 32988.04 | 0.25 |
| 2024-08-30 | 5.86 | 5.96 | 0.11 | 1.88 | 898596.55 | 53491.44 | 0.41 |
| 2024-08-29 | 5.97 | 5.85 | -0.14 | -2.34 | 889899.56 | 52307.90 | 0.41 |
| 2024-08-28 | 6.13 | 5.99 | -0.06 | -0.99 | 828184.15 | 49732.52 | 0.38 |
| 2024-08-27 | 6.00 | 6.05 | 0.04 | 0.67 | 616824.84 | 37146.74 | 0.28 |
| 2024-08-26 | 5.98 | 6.01 | 0.03 | 0.50 | 617976.33 | 36902.87 | 0.28 |
| 2024-08-23 | 5.96 | 5.98 | 0.01 | 0.17 | 376733.91 | 22505.60 | 0.17 |
| 2024-08-22 | 6.04 | 5.97 | -0.07 | -1.16 | 630856.76 | 37785.70 | 0.29 |
| 2024-08-21 | 6.01 | 6.04 | 0.03 | 0.50 | 711178.13 | 42804.61 | 0.33 |
| 2024-08-20 | 6.12 | 6.01 | -0.09 | -1.48 | 653730.20 | 39569.74 | 0.30 |
| 2024-08-19 | 6.09 | 6.10 | 0.00 | 0.00 | 579804.22 | 35473.70 | 0.27 |
| 2024-08-16 | 6.14 | 6.10 | -0.04 | -0.65 | 581716.82 | 35564.55 | 0.27 |
| 2024-08-15 | 6.10 | 6.14 | 0.01 | 0.16 | 625876.08 | 38277.88 | 0.29 |
| 2024-08-14 | 6.29 | 6.13 | -0.17 | -2.70 | 690199.35 | 42612.30 | 0.32 |
| 2024-08-13 | 6.29 | 6.30 | 0.03 | 0.48 | 537381.65 | 33629.65 | 0.25 |
| 2024-08-12 | 6.35 | 6.27 | -0.08 | -1.26 | 559479.29 | 35117.87 | 0.26 |
| 2024-08-09 | 6.38 | 6.35 | -0.03 | -0.47 | 497148.23 | 31731.85 | 0.23 |
| 2024-08-08 | 6.42 | 6.38 | -0.04 | -0.62 | 613192.41 | 38998.22 | 0.28 |
| 2024-08-07 | 6.45 | 6.42 | -0.03 | -0.47 | 621919.31 | 39966.42 | 0.28 |
| 2024-08-06 | 6.52 | 6.45 | -0.07 | -1.07 | 891951.54 | 57563.13 | 0.41 |
| 2024-08-05 | 6.71 | 6.52 | -0.20 | -2.98 | 951953.06 | 62651.00 | 0.44 |
| 2024-08-02 | 6.79 | 6.72 | -0.10 | -1.47 | 565340.13 | 38157.86 | 0.26 |
| 2024-08-01 | 6.80 | 6.82 | 0.02 | 0.29 | 874454.73 | 59707.50 | 0.40 |
| 2024-07-31 | 6.95 | 6.80 | -0.13 | -1.88 | 1193443.44 | 81576.04 | 0.55 |
| 2024-07-30 | 6.98 | 6.93 | -0.03 | -0.43 | 433675.88 | 30065.77 | 0.20 |
| 2024-07-29 | 6.85 | 6.96 | 0.12 | 1.75 | 498485.33 | 34629.11 | 0.23 |
| 2024-07-26 | 6.91 | 6.84 | -0.07 | -1.01 | 588392.72 | 40385.42 | 0.27 |
| 2024-07-25 | 6.97 | 6.91 | -0.05 | -0.72 | 549222.77 | 37932.09 | 0.25 |
| 2024-07-24 | 6.91 | 6.96 | 0.03 | 0.43 | 515256.17 | 35799.06 | 0.24 |
| 2024-07-23 | 7.08 | 6.93 | -0.18 | -2.53 | 555977.08 | 38913.32 | 0.25 |
| 2024-07-22 | 7.09 | 7.11 | 0.04 | 0.57 | 537957.96 | 38079.61 | 0.25 |
| 2024-07-19 | 7.09 | 7.07 | -0.02 | -0.28 | 646741.31 | 45741.36 | 0.30 |
| 2024-07-18 | 7.00 | 7.09 | 0.06 | 0.85 | 617430.02 | 43534.28 | 0.28 |
| 2024-07-17 | 7.00 | 7.03 | 0.02 | 0.29 | 450158.11 | 31590.71 | 0.21 |
| 2024-07-16 | 6.97 | 7.01 | 0.01 | 0.14 | 360599.71 | 25224.39 | 0.16 |
| 2024-07-15 | 6.93 | 7.00 | 0.06 | 0.87 | 435583.27 | 30462.68 | 0.20 |
| 2024-07-12 | 6.94 | 6.94 | -0.01 | -0.14 | 396319.76 | 27540.29 | 0.18 |
| 2024-07-11 | 6.92 | 6.95 | 0.03 | 0.43 | 465707.56 | 32233.89 | 0.21 |
| 2024-07-10 | 7.04 | 6.92 | -0.13 | -1.84 | 534227.36 | 37214.42 | 0.24 |
| 2024-07-09 | 7.09 | 7.05 | -0.01 | -0.14 | 542384.62 | 38280.00 | 0.25 |
| 2024-07-08 | 7.03 | 7.06 | 0.06 | 0.86 | 653444.04 | 46079.44 | 0.30 |
| 2024-07-05 | 7.00 | 7.00 | 0.01 | 0.14 | 593485.82 | 41483.21 | 0.27 |
| 2024-07-04 | 7.00 | 6.99 | 0.01 | 0.14 | 478633.20 | 33537.25 | 0.22 |
| 2024-07-03 | 6.99 | 6.98 | -0.01 | -0.14 | 484264.53 | 33862.29 | 0.22 |
| 2024-07-02 | 6.77 | 6.99 | 0.23 | 3.40 | 840089.37 | 58177.01 | 0.38 |
| 2024-07-01 | 6.62 | 6.76 | 0.11 | 1.65 | 518788.02 | 34921.38 | 0.24 |
| 2024-06-28 | 6.56 | 6.65 | 0.09 | 1.37 | 538800.25 | 35725.72 | 0.25 |
| 2024-06-27 | 6.57 | 6.56 | -0.04 | -0.61 | 419181.49 | 27604.12 | 0.19 |
| 2024-06-26 | 6.59 | 6.60 | 0.01 | 0.15 | 406504.38 | 26783.43 | 0.19 |
| 2024-06-25 | 6.57 | 6.59 | 0.02 | 0.30 | 403851.02 | 26656.41 | 0.18 |
| 2024-06-24 | 6.57 | 6.57 | -0.01 | -0.15 | 483907.78 | 31765.24 | 0.22 |
| 2024-06-21 | 6.67 | 6.58 | -0.08 | -1.20 | 408881.94 | 27024.66 | 0.19 |
| 2024-06-20 | 6.66 | 6.66 | 0.02 | 0.30 | 324431.94 | 21584.35 | 0.15 |
| 2024-06-19 | 6.56 | 6.64 | 0.08 | 1.22 | 504604.93 | 33500.34 | 0.23 |
| 2024-06-18 | 6.48 | 6.56 | 0.07 | 1.08 | 635250.69 | 41619.55 | 0.29 |
| 2024-06-17 | 6.75 | 6.49 | -0.31 | -4.56 | 1396401.28 | 91493.14 | 0.64 |
| 2024-06-14 | 6.65 | 6.80 | 0.15 | 2.26 | 836784.11 | 56320.68 | 0.38 |
| 2024-06-13 | 6.75 | 6.65 | -0.04 | -0.60 | 632454.49 | 42295.51 | 0.29 |
| 2024-06-12 | 6.84 | 6.89 | 0.05 | 0.73 | 728945.89 | 49966.85 | 0.33 |
| 2024-06-11 | 6.99 | 6.84 | -0.15 | -2.15 | 838732.55 | 57811.36 | 0.38 |
| 2024-06-07 | 7.07 | 6.99 | -0.05 | -0.71 | 770479.24 | 53892.28 | 0.35 |
| 2024-06-06 | 7.05 | 7.04 | -0.01 | -0.14 | 724682.31 | 51183.43 | 0.33 |
| 2024-06-05 | 7.10 | 7.05 | -0.02 | -0.28 | 533288.81 | 37739.16 | 0.24 |
| 2024-06-04 | 6.93 | 7.07 | 0.12 | 1.73 | 896025.24 | 62936.24 | 0.41 |
| 2024-06-03 | 6.90 | 6.95 | 0.05 | 0.73 | 809147.04 | 56046.50 | 0.37 |
| 2024-05-31 | 6.97 | 6.90 | -0.08 | -1.15 | 739205.26 | 51414.63 | 0.34 |
| 2024-05-30 | 7.09 | 6.98 | -0.01 | -0.14 | 1171182.47 | 82799.76 | 0.54 |
| 2024-05-29 | 6.96 | 6.99 | 0.00 | 0.00 | 480186.15 | 33602.18 | 0.22 |
| 2024-05-28 | 7.00 | 6.99 | 0.00 | 0.00 | 614148.82 | 43057.35 | 0.28 |
| 2024-05-27 | 6.93 | 6.99 | 0.08 | 1.16 | 567156.87 | 39501.91 | 0.26 |
| 2024-05-24 | 6.93 | 6.91 | -0.05 | -0.72 | 475972.55 | 33056.59 | 0.22 |
| 2024-05-23 | 7.06 | 6.96 | -0.13 | -1.83 | 773368.43 | 54162.45 | 0.35 |
| 2024-05-22 | 7.00 | 7.09 | 0.09 | 1.29 | 1038901.17 | 73866.51 | 0.48 |
| 2024-05-21 | 7.00 | 7.00 | -0.01 | -0.14 | 877048.99 | 61481.31 | 0.40 |
| 2024-05-20 | 7.01 | 7.01 | -0.01 | -0.14 | 999935.56 | 69952.15 | 0.46 |
| 2024-05-17 | 7.00 | 7.02 | 0.02 | 0.29 | 644526.62 | 44797.48 | 0.29 |
| 2024-05-16 | 6.92 | 7.00 | 0.08 | 1.16 | 786321.19 | 54788.09 | 0.36 |
| 2024-05-15 | 6.94 | 6.92 | -0.03 | -0.43 | 539111.61 | 37319.29 | 0.25 |
| 2024-05-14 | 7.08 | 6.95 | -0.15 | -2.11 | 700381.49 | 48982.71 | 0.32 |
日K线
周K线
月K线
