| 股票名称 | 代码 600019 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 宝钢股份 | 2023-08-22 二 | 6.16 | 6.17 | 6.22 | 6.27 | 6.14 | 0.81% | 0.25% | 542618 | 33677万 | 1359.56 | 1384.71 | 13.44 | 2 | 宝钢股份 | 2023-08-23 三 | 6.25 | 6.22 | 6.15 | 6.25 | 6.15 | -1.13% | 0.16% | 351734 | 21783万 | 1344.26 | 1369.13 | 13.29 | 3 | 宝钢股份 | 2023-08-25 五 | 6.08 | 6.07 | 6.17 | 6.22 | 6.04 | 1.65% | 0.26% | 563475 | 34587万 | 1348.63 | 1373.58 | 13.34 | 4 | 宝钢股份 | 2023-08-28 一 | 6.42 | 6.17 | 6.36 | 6.46 | 6.30 | 3.08% | 0.48% | 1044823 | 66644万 | 1390.16 | 1415.88 | 13.75 | 5 | 宝钢股份 | 2023-08-29 二 | 6.36 | 6.36 | 6.18 | 6.37 | 6.13 | -2.83% | 0.42% | 922118 | 57259万 | 1350.82 | 1375.8 | 13.36 | 6 | 宝钢股份 | 2023-08-30 三 | 6.17 | 6.18 | 6.11 | 6.22 | 6.09 | -1.13% | 0.24% | 530426 | 32539万 | 1335.52 | 1360.22 | 15.2 | 7 | 宝钢股份 | 2023-08-31 四 | 6.06 | 6.11 | 6.06 | 6.12 | 6.05 | -0.82% | 0.29% | 643448 | 39121万 | 1324.59 | 1349.09 | 15.08 | 8 | 宝钢股份 | 2023-09-01 五 | 6.08 | 6.06 | 6.36 | 6.40 | 6.08 | 4.95% | 0.48% | 1044206 | 65852万 | 1390.16 | 1415.88 | 15.82 | 9 | 宝钢股份 | 2023-09-04 一 | 6.39 | 6.36 | 6.63 | 6.77 | 6.38 | 4.25% | 0.76% | 1670215 | 110700万 | 1449.18 | 1475.98 | 16.5 | 10 | 宝钢股份 | 2023-09-05 二 | 6.65 | 6.63 | 6.55 | 6.66 | 6.48 | -1.21% | 0.34% | 743733 | 48641万 | 1431.69 | 1458.17 | 16.3 | 11 | 宝钢股份 | 2023-09-06 三 | 6.57 | 6.55 | 6.42 | 6.57 | 6.42 | -1.98% | 0.23% | 513572 | 33217万 | 1403.28 | 1429.23 | 15.97 | 12 | 宝钢股份 | 2023-09-07 四 | 6.40 | 6.42 | 6.37 | 6.49 | 6.34 | -0.78% | 0.33% | 731367 | 46857万 | 1392.35 | 1418.1 | 15.85 | 13 | 宝钢股份 | 2023-09-08 五 | 6.34 | 6.37 | 6.22 | 6.36 | 6.21 | -2.35% | 0.26% | 566911 | 35463万 | 1359.56 | 1384.71 | 15.48 | 14 | 宝钢股份 | 2023-09-11 一 | 6.21 | 6.22 | 6.21 | 6.26 | 6.17 | -0.16% | 0.34% | 743977 | 46247万 | 1357.38 | 1382.48 | 15.45 | 15 | 宝钢股份 | 2023-09-12 二 | 6.21 | 6.21 | 6.20 | 6.27 | 6.15 | -0.16% | 0.27% | 594277 | 36819万 | 1355.19 | 1380.26 | 15.43 | 16 | 宝钢股份 | 2023-09-13 三 | 6.19 | 6.20 | 6.24 | 6.39 | 6.17 | 0.65% | 0.41% | 902911 | 56654万 | 1363.93 | 1389.16 | 15.53 | 17 | 宝钢股份 | 2023-09-14 四 | 6.23 | 6.24 | 6.28 | 6.32 | 6.20 | 0.64% | 0.36% | 792537 | 49602万 | 1372.68 | 1398.07 | 15.62 | 18 | 宝钢股份 | 2023-09-15 五 | 6.29 | 6.28 | 6.22 | 6.37 | 6.20 | -0.96% | 0.52% | 1133327 | 71157万 | 1359.56 | 1384.71 | 15.48 | 19 | 宝钢股份 | 2023-09-18 一 | 6.23 | 6.22 | 6.21 | 6.25 | 6.14 | -0.16% | 0.29% | 629243 | 38917万 | 1357.38 | 1382.48 | 15.45 | 20 | 宝钢股份 | 2023-09-19 二 | 6.18 | 6.21 | 6.39 | 6.40 | 6.18 | 2.90% | 0.55% | 1208582 | 76491万 | 1396.72 | 1422.55 | 15.9 | 21 | 宝钢股份 | 2023-09-20 三 | 6.39 | 6.39 | 6.40 | 6.43 | 6.30 | 0.16% | 0.31% | 686440 | 43866万 | 1398.91 | 1424.78 | 15.92 | 22 | 宝钢股份 | 2023-09-21 四 | 6.41 | 6.40 | 6.26 | 6.41 | 6.25 | -2.19% | 0.31% | 678818 | 42774万 | 1368.31 | 1393.61 | 15.57 | 23 | 宝钢股份 | 2023-09-22 五 | 6.27 | 6.26 | 6.24 | 6.31 | 6.18 | -0.32% | 0.31% | 681887 | 42468万 | 1363.93 | 1389.16 | 15.53 | 24 | 宝钢股份 | 2023-09-25 一 | 6.24 | 6.24 | 6.24 | 6.32 | 6.19 | 0.00% | 0.33% | 726916 | 45541万 | 1363.93 | 1389.16 | 15.53 | 25 | 宝钢股份 | 2023-09-26 二 | 6.23 | 6.24 | 6.20 | 6.31 | 6.19 | -0.64% | 0.27% | 593853 | 36943万 | 1355.19 | 1380.26 | 15.43 | 26 | 宝钢股份 | 2023-09-27 三 | 6.19 | 6.20 | 6.12 | 6.22 | 6.10 | -1.29% | 0.33% | 729057 | 44713万 | 1337.7 | 1362.45 | 15.23 | 27 | 宝钢股份 | 2023-09-28 四 | 6.13 | 6.12 | 6.09 | 6.15 | 6.08 | -0.49% | 0.25% | 548982 | 33501万 | 1331.15 | 1355.77 | 15.15 | 28 | 宝钢股份 | 2023-10-09 一 | 6.09 | 6.09 | 6.14 | 6.17 | 6.08 | 0.82% | 0.25% | 537828 | 32959万 | 1342.08 | 1366.9 | 15.28 | 29 | 宝钢股份 | 2023-10-10 二 | 6.14 | 6.14 | 6.11 | 6.20 | 6.08 | -0.49% | 0.30% | 654199 | 40014万 | 1335.52 | 1360.22 | 15.2 | 30 | 宝钢股份 | 2023-10-11 三 | 6.12 | 6.11 | 6.03 | 6.12 | 6.01 | -1.31% | 0.28% | 622837 | 37702万 | 1318.03 | 1342.41 | 15 | 31 | 宝钢股份 | 2023-10-12 四 | 6.06 | 6.03 | 6.12 | 6.15 | 6.05 | 1.49% | 0.23% | 512101 | 31274万 | 1337.7 | 1362.45 | 15.23 | 32 | 宝钢股份 | 2023-10-13 五 | 6.09 | 6.12 | 6.06 | 6.10 | 6.01 | -0.98% | 0.21% | 458443 | 27757万 | 1324.59 | 1349.09 | 15.08 | 33 | XD宝钢股 | 2023-10-16 一 | 5.97 | 5.95 | 5.90 | 5.98 | 5.86 | -0.84% | 0.24% | 526926 | 31103万 | 1289.62 | 1313.47 | 14.68 | 34 | 宝钢股份 | 2023-10-17 二 | 6.15 | 5.90 | 6.20 | 6.24 | 6.06 | 5.08% | 0.68% | 1476889 | 91033万 | 1355.19 | 1380.26 | 15.43 | 35 | 宝钢股份 | 2023-10-18 三 | 6.20 | 6.20 | 6.22 | 6.29 | 6.04 | 0.32% | 0.98% | 2133838 | 131670万 | 1359.56 | 1384.71 | 15.48 | 36 | 宝钢股份 | 2023-10-19 四 | 6.15 | 6.22 | 5.84 | 6.16 | 5.84 | -6.11% | 0.87% | 1912565 | 113517万 | 1276.5 | 1300.11 | 14.53 | 37 | 宝钢股份 | 2023-10-20 五 | 5.80 | 5.84 | 5.84 | 5.93 | 5.77 | 0.00% | 0.37% | 808281 | 47471万 | 1276.5 | 1300.11 | 14.53 | 38 | 宝钢股份 | 2023-10-23 一 | 5.86 | 5.84 | 5.79 | 5.86 | 5.74 | -0.86% | 0.28% | 614492 | 35546万 | 1265.57 | 1288.98 | 14.41 | 39 | 宝钢股份 | 2023-10-24 二 | 5.80 | 5.79 | 5.80 | 5.82 | 5.75 | 0.17% | 0.22% | 483108 | 27958万 | 1267.76 | 1291.21 | 11.66 | 40 | 宝钢股份 | 2023-10-25 三 | 5.96 | 5.80 | 6.33 | 6.35 | 5.96 | 9.14% | 1.38% | 3005879 | 186742万 | 1383.61 | 1409.2 | 12.73 | 41 | 宝钢股份 | 2023-10-26 四 | 6.28 | 6.33 | 6.33 | 6.41 | 6.21 | 0.00% | 0.63% | 1374820 | 86708万 | 1383.61 | 1409.2 | 12.73 | 42 | 宝钢股份 | 2023-10-27 五 | 6.32 | 6.33 | 6.28 | 6.41 | 6.25 | -0.79% | 0.51% | 1120033 | 70821万 | 1372.68 | 1398.07 | 12.63 | 43 | 宝钢股份 | 2023-10-30 一 | 6.26 | 6.28 | 6.28 | 6.35 | 6.24 | 0.00% | 0.34% | 739585 | 46572万 | 1372.68 | 1398.07 | 12.63 | 44 | 宝钢股份 | 2023-10-31 二 | 6.27 | 6.28 | 6.26 | 6.32 | 6.24 | -0.32% | 0.26% | 566647 | 35511万 | 1368.31 | 1393.61 | 12.59 | 45 | 宝钢股份 | 2023-11-01 三 | 6.28 | 6.26 | 6.25 | 6.29 | 6.19 | -0.16% | 0.33% | 719926 | 44894万 | 1366.12 | 1391.39 | 12.57 | 46 | 宝钢股份 | 2023-11-02 四 | 6.23 | 6.25 | 6.29 | 6.35 | 6.23 | 0.64% | 0.32% | 706150 | 44499万 | 1374.86 | 1400.29 | 12.65 | 47 | 宝钢股份 | 2023-11-03 五 | 6.30 | 6.29 | 6.17 | 6.34 | 6.15 | -1.91% | 0.43% | 934810 | 58180万 | 1348.63 | 1373.58 | 12.4 | 48 | 宝钢股份 | 2023-11-07 二 | 6.09 | 6.09 | 6.09 | 6.13 | 6.04 | 0.00% | 0.33% | 717857 | 43651万 | 1331.15 | 1355.77 | 12.24 | 49 | 宝钢股份 | 2023-11-08 三 | 6.07 | 6.09 | 6.03 | 6.08 | 6.00 | -0.99% | 0.28% | 602886 | 36361万 | 1318.03 | 1342.41 | 12.12 | 50 | 宝钢股份 | 2023-11-09 四 | 6.03 | 6.03 | 6.07 | 6.11 | 6.01 | 0.66% | 0.26% | 562410 | 34202万 | 1326.78 | 1342.68 | 12.13 | 51 | 宝钢股份 | 2023-11-10 五 | 6.05 | 6.07 | 6.05 | 6.08 | 6.00 | -0.33% | 0.19% | 419229 | 25303万 | 1322.4 | 1338.25 | 12.09 | 52 | 宝钢股份 | 2023-11-13 一 | 6.07 | 6.05 | 6.18 | 6.21 | 6.06 | 2.15% | 0.40% | 879335 | 54012万 | 1350.82 | 1367.01 | 12.34 | 53 | 宝钢股份 | 2023-11-14 二 | 6.17 | 6.18 | 6.07 | 6.17 | 6.03 | -1.78% | 0.35% | 771519 | 46856万 | 1326.78 | 1342.68 | 12.13 | 54 | 宝钢股份 | 2023-11-15 三 | 6.12 | 6.07 | 6.20 | 6.20 | 6.10 | 2.14% | 0.41% | 893136 | 55042万 | 1355.19 | 1371.43 | 12.38 | 55 | 宝钢股份 | 2023-11-16 四 | 6.18 | 6.20 | 6.23 | 6.28 | 6.15 | 0.48% | 0.37% | 803520 | 49938万 | 1361.75 | 1378.07 | 12.44 | 56 | 宝钢股份 | 2023-11-17 五 | 6.23 | 6.23 | 6.18 | 6.30 | 6.17 | -0.80% | 0.22% | 476838 | 29620万 | 1350.82 | 1367.01 | 12.34 | 57 | 宝钢股份 | 2023-11-20 一 | 6.18 | 6.18 | 6.18 | 6.23 | 6.15 | 0.00% | 0.21% | 460679 | 28512万 | 1350.82 | 1367.01 | 12.34 | 58 | 宝钢股份 | 2023-11-21 二 | 6.22 | 6.18 | 6.26 | 6.32 | 6.21 | 1.29% | 0.38% | 826395 | 51916万 | 1368.31 | 1384.7 | 12.5 | 59 | 宝钢股份 | 2023-11-22 三 | 6.27 | 6.26 | 6.21 | 6.28 | 6.21 | -0.80% | 0.23% | 512889 | 32022万 | 1357.38 | 1373.64 | 12.4 | 60 | 宝钢股份 | 2023-11-23 四 | 6.21 | 6.21 | 6.25 | 6.26 | 6.16 | 0.64% | 0.27% | 591695 | 36759万 | 1366.12 | 1382.49 | 12.48 | 61 | 宝钢股份 | 2023-11-24 五 | 6.24 | 6.25 | 6.21 | 6.28 | 6.21 | -0.64% | 0.24% | 516838 | 32304万 | 1357.38 | 1373.64 | 12.4 | 62 | 宝钢股份 | 2023-11-28 二 | 6.17 | 6.16 | 6.26 | 6.27 | 6.13 | 1.62% | 0.34% | 733741 | 45573万 | 1368.31 | 1384.7 | 12.5 | 63 | 宝钢股份 | 2023-11-29 三 | 6.26 | 6.26 | 6.17 | 6.28 | 6.15 | -1.44% | 0.24% | 528917 | 32809万 | 1348.63 | 1364.8 | 12.32 | 64 | 宝钢股份 | 2023-11-30 四 | 6.16 | 6.17 | 6.22 | 6.25 | 6.15 | 0.81% | 0.25% | 535629 | 33232万 | 1359.56 | 1375.86 | 12.42 | 65 | 宝钢股份 | 2023-12-01 五 | 6.23 | 6.22 | 6.25 | 6.29 | 6.21 | 0.48% | 0.28% | 606562 | 37923万 | 1366.12 | 1382.49 | 12.48 | 66 | 宝钢股份 | 2023-12-04 一 | 6.25 | 6.25 | 6.23 | 6.32 | 6.22 | -0.32% | 0.24% | 520671 | 32652万 | 1361.75 | 1378.07 | 12.44 | 67 | 宝钢股份 | 2023-12-05 二 | 6.23 | 6.23 | 6.14 | 6.24 | 6.13 | -1.44% | 0.23% | 503064 | 31099万 | 1342.08 | 1358.16 | 12.26 | 68 | 宝钢股份 | 2023-12-06 三 | 6.14 | 6.14 | 6.12 | 6.18 | 6.07 | -0.33% | 0.19% | 413254 | 25366万 | 1337.7 | 1353.74 | 12.22 | 69 | 宝钢股份 | 2023-12-07 四 | 6.12 | 6.12 | 6.14 | 6.19 | 6.07 | 0.33% | 0.28% | 620758 | 38152万 | 1342.08 | 1358.16 | 12.26 | 70 | 宝钢股份 | 2023-12-08 五 | 6.16 | 6.14 | 6.11 | 6.21 | 6.11 | -0.49% | 0.43% | 933082 | 57425万 | 1335.52 | 1351.52 | 12.21 | 71 | 宝钢股份 | 2023-12-11 一 | 6.14 | 6.11 | 6.17 | 6.18 | 5.85 | 0.98% | 0.66% | 1434926 | 86346万 | 1348.63 | 1364.8 | 12.32 | 72 | 宝钢股份 | 2023-12-12 二 | 6.12 | 6.17 | 6.04 | 6.12 | 5.91 | -2.11% | 0.55% | 1192792 | 71555万 | 1320.22 | 1336.04 | 12.07 | 73 | 宝钢股份 | 2023-12-13 三 | 6.00 | 6.04 | 6.00 | 6.08 | 5.94 | -0.66% | 0.46% | 1014969 | 60984万 | 1311.48 | 1327.19 | 11.99 | 74 | 宝钢股份 | 2023-12-14 四 | 6.00 | 6.00 | 6.01 | 6.08 | 5.98 | 0.17% | 0.30% | 663765 | 40020万 | 1313.66 | 1329.4 | 12.01 | 75 | 宝钢股份 | 2023-12-15 五 | 6.03 | 6.01 | 6.06 | 6.11 | 5.99 | 0.83% | 0.34% | 744034 | 45127万 | 1324.59 | 1340.46 | 12.11 | 76 | 宝钢股份 | 2023-12-18 一 | 6.04 | 6.06 | 6.00 | 6.09 | 5.99 | -0.99% | 0.21% | 457234 | 27579万 | 1311.48 | 1327.19 | 11.99 | 77 | 宝钢股份 | 2023-12-19 二 | 6.00 | 6.00 | 6.00 | 6.02 | 5.96 | 0.00% | 0.19% | 417892 | 25041万 | 1311.48 | 1327.19 | 11.99 | 78 | 宝钢股份 | 2023-12-20 三 | 6.01 | 6.00 | 6.02 | 6.12 | 5.99 | 0.33% | 0.27% | 579620 | 35161万 | 1315.85 | 1331.62 | 12.03 | 79 | 宝钢股份 | 2023-12-21 四 | 6.01 | 6.02 | 6.00 | 6.03 | 5.94 | -0.33% | 0.28% | 605501 | 36208万 | 1311.48 | 1327.19 | 11.99 | 80 | 宝钢股份 | 2023-12-22 五 | 6.00 | 6.00 | 6.07 | 6.09 | 5.97 | 1.17% | 0.29% | 641414 | 38799万 | 1326.78 | 1342.68 | 12.13 | 81 | 宝钢股份 | 2023-12-25 一 | 6.08 | 6.07 | 6.07 | 6.09 | 6.03 | 0.00% | 0.16% | 343591 | 20807万 | 1326.78 | 1342.68 | 12.13 | 82 | 宝钢股份 | 2023-12-26 二 | 6.07 | 6.07 | 6.02 | 6.10 | 6.01 | -0.82% | 0.19% | 417002 | 25228万 | 1315.85 | 1331.62 | 12.03 | 83 | 宝钢股份 | 2023-12-27 三 | 6.02 | 6.02 | 6.05 | 6.05 | 5.96 | 0.50% | 0.26% | 570709 | 34264万 | 1322.4 | 1338.25 | 12.09 | 84 | 宝钢股份 | 2023-12-28 四 | 6.04 | 6.05 | 5.96 | 6.08 | 5.94 | -1.49% | 0.58% | 1263540 | 75764万 | 1302.73 | 1318.34 | 11.91 | 85 | 宝钢股份 | 2023-12-29 五 | 5.93 | 5.96 | 5.93 | 5.96 | 5.88 | -0.50% | 0.40% | 881679 | 52257万 | 1296.17 | 1311.71 | 11.85 | 86 | 宝钢股份 | 2024-01-02 二 | 5.93 | 5.93 | 6.01 | 6.05 | 5.92 | 1.35% | 0.38% | 838462 | 50384万 | 1313.66 | 1329.4 | 12.01 | 87 | 宝钢股份 | 2024-01-03 三 | 6.00 | 6.01 | 6.14 | 6.14 | 5.99 | 2.16% | 0.48% | 1040824 | 63420万 | 1342.08 | 1358.16 | 12.26 | 88 | 宝钢股份 | 2024-01-04 四 | 6.14 | 6.14 | 6.15 | 6.18 | 6.10 | 0.16% | 0.26% | 571853 | 35060万 | 1344.26 | 1360.37 | 12.28 | 89 | 宝钢股份 | 2024-01-05 五 | 6.16 | 6.15 | 6.18 | 6.27 | 6.13 | 0.49% | 0.36% | 789234 | 49029万 | 1350.82 | 1367.01 | 12.34 | 90 | 宝钢股份 | 2024-01-08 一 | 6.18 | 6.18 | 6.15 | 6.21 | 6.14 | -0.49% | 0.28% | 615976 | 37994万 | 1344.26 | 1360.37 | 12.28 | 91 | 宝钢股份 | 2024-01-09 二 | 6.15 | 6.15 | 6.14 | 6.18 | 6.07 | -0.16% | 0.25% | 544441 | 33347万 | 1342.08 | 1358.16 | 12.26 | 92 | 宝钢股份 | 2024-01-10 三 | 6.12 | 6.14 | 6.04 | 6.15 | 6.04 | -1.63% | 0.31% | 670915 | 40826万 | 1320.22 | 1336.04 | 12.07 | 93 | 宝钢股份 | 2024-01-11 四 | 6.06 | 6.04 | 5.96 | 6.06 | 5.94 | -1.32% | 0.42% | 915570 | 54709万 | 1302.73 | 1318.34 | 11.91 | 94 | 宝钢股份 | 2024-01-12 五 | 5.94 | 5.96 | 5.92 | 5.98 | 5.92 | -0.67% | 0.28% | 616020 | 36649万 | 1293.99 | 1309.5 | 11.83 | 95 | 宝钢股份 | 2024-01-15 一 | 5.94 | 5.92 | 5.89 | 5.97 | 5.87 | -0.51% | 0.34% | 749288 | 44276万 | 1287.43 | 1302.86 | 11.77 | 96 | 宝钢股份 | 2024-01-16 二 | 5.89 | 5.89 | 5.90 | 5.92 | 5.85 | 0.17% | 0.32% | 695545 | 40934万 | 1289.62 | 1305.07 | 11.79 | 97 | 宝钢股份 | 2024-01-17 三 | 5.90 | 5.90 | 5.80 | 5.94 | 5.80 | -1.69% | 0.35% | 769084 | 45155万 | 1267.76 | 1282.95 | 11.59 | 98 | 宝钢股份 | 2024-01-18 四 | 5.80 | 5.80 | 5.74 | 5.80 | 5.56 | -1.03% | 0.66% | 1440087 | 81644万 | 1254.64 | 1269.68 | 11.47 | 99 | 宝钢股份 | 2024-01-19 五 | 5.72 | 5.74 | 5.77 | 5.78 | 5.65 | 0.52% | 0.39% | 849955 | 48843万 | 1261.2 | 1276.32 | 11.53 | 100 | 宝钢股份 | 2024-01-22 一 | 5.76 | 5.77 | 5.65 | 5.80 | 5.61 | -2.08% | 0.36% | 795079 | 45522万 | 1234.97 | 1249.77 | 11.29 | 101 | 宝钢股份 | 2024-01-23 二 | 5.65 | 5.65 | 5.67 | 5.74 | 5.55 | 0.35% | 0.45% | 974542 | 54876万 | 1239.34 | 1254.2 | 11.33 | 102 | 宝钢股份 | 2024-01-24 三 | 5.70 | 5.67 | 5.89 | 5.90 | 5.69 | 3.88% | 0.40% | 863899 | 50032万 | 1287.43 | 1302.86 | 11.77 | 103 | 宝钢股份 | 2024-01-25 四 | 5.90 | 5.89 | 6.08 | 6.08 | 5.89 | 3.23% | 0.55% | 1204366 | 72401万 | 1328.96 | 1344.89 | 12.15 | 104 | 宝钢股份 | 2024-01-26 五 | 6.07 | 6.08 | 6.21 | 6.21 | 6.05 | 2.14% | 0.50% | 1096671 | 67492万 | 1357.38 | 1373.64 | 12.4 | 105 | 宝钢股份 | 2024-01-29 一 | 6.23 | 6.21 | 6.20 | 6.28 | 6.19 | -0.16% | 0.38% | 839718 | 52346万 | 1355.19 | 1371.43 | 12.38 | 106 | 宝钢股份 | 2024-01-30 二 | 6.19 | 6.20 | 6.16 | 6.26 | 6.13 | -0.65% | 0.35% | 755500 | 46895万 | 1346.45 | 1362.58 | 12.3 | 107 | 宝钢股份 | 2024-01-31 三 | 6.15 | 6.16 | 6.15 | 6.23 | 6.08 | -0.16% | 0.54% | 1170258 | 72116万 | 1344.26 | 1360.37 | 11.33 | 108 | 宝钢股份 | 2024-02-01 四 | 6.12 | 6.15 | 6.12 | 6.23 | 6.09 | -0.49% | 0.40% | 877445 | 54068万 | 1337.7 | 1353.74 | 11.27 | 109 | 宝钢股份 | 2024-02-02 五 | 6.14 | 6.12 | 6.17 | 6.25 | 6.05 | 0.82% | 0.48% | 1044853 | 64564万 | 1348.63 | 1364.8 | 11.37 | 110 | 宝钢股份 | 2024-02-05 一 | 6.19 | 6.17 | 6.22 | 6.26 | 6.10 | 0.81% | 0.55% | 1203684 | 74534万 | 1359.56 | 1375.86 | 11.46 | 111 | 宝钢股份 | 2024-02-06 二 | 6.21 | 6.22 | 6.32 | 6.34 | 6.18 | 1.61% | 0.51% | 1112216 | 69758万 | 1381.42 | 1397.98 | 11.64 | 112 | 宝钢股份 | 2024-02-07 三 | 6.34 | 6.32 | 6.29 | 6.35 | 6.17 | -0.47% | 0.58% | 1259849 | 78866万 | 1374.86 | 1391.34 | 11.59 | 113 | 宝钢股份 | 2024-02-08 四 | 6.25 | 6.29 | 6.31 | 6.31 | 6.18 | 0.32% | 0.56% | 1226889 | 76541万 | 1379.23 | 1395.76 | 11.62 | 114 | 宝钢股份 | 2024-02-19 一 | 6.31 | 6.31 | 6.44 | 6.45 | 6.30 | 2.06% | 0.39% | 850190 | 54401万 | 1407.65 | 1424.52 | 11.86 | 115 | 宝钢股份 | 2024-02-20 二 | 6.44 | 6.44 | 6.56 | 6.59 | 6.40 | 1.86% | 0.35% | 755897 | 49344万 | 1433.88 | 1451.06 | 12.09 | 116 | 宝钢股份 | 2024-02-21 三 | 6.57 | 6.56 | 6.55 | 6.62 | 6.50 | -0.15% | 0.34% | 732976 | 48074万 | 1431.69 | 1448.85 | 12.07 | 117 | 宝钢股份 | 2024-02-22 四 | 6.55 | 6.55 | 6.66 | 6.67 | 6.52 | 1.68% | 0.26% | 568042 | 37579万 | 1455.74 | 1473.18 | 12.27 | 118 | 宝钢股份 | 2024-02-23 五 | 6.66 | 6.66 | 6.66 | 6.77 | 6.64 | 0.00% | 0.27% | 598839 | 40110万 | 1455.74 | 1473.18 | 12.27 | 119 | 宝钢股份 | 2024-02-26 一 | 6.67 | 6.66 | 6.58 | 6.77 | 6.56 | -1.20% | 0.33% | 722124 | 47882万 | 1438.25 | 1455.49 | 12.12 | 120 | 宝钢股份 | 2024-02-27 二 | 6.57 | 6.58 | 6.65 | 6.72 | 6.55 | 1.06% | 0.29% | 625450 | 41526万 | 1453.55 | 1470.97 | 12.25 | 121 | 宝钢股份 | 2024-02-28 三 | 6.65 | 6.65 | 6.60 | 6.69 | 6.59 | -0.75% | 0.26% | 567858 | 37674万 | 1442.62 | 1459.91 | 12.16 | 122 | 宝钢股份 | 2024-02-29 四 | 6.58 | 6.60 | 6.67 | 6.69 | 6.58 | 1.06% | 0.31% | 674022 | 44661万 | 1457.92 | 1475.39 | 12.29 | 123 | 宝钢股份 | 2024-03-01 五 | 6.66 | 6.67 | 6.68 | 6.76 | 6.65 | 0.15% | 0.21% | 448152 | 30080万 | 1460.11 | 1477.61 | 12.31 | 124 | 宝钢股份 | 2024-03-04 一 | 6.67 | 6.68 | 6.64 | 6.74 | 6.62 | -0.60% | 0.28% | 616772 | 41011万 | 1451.37 | 1468.76 | 12.23 | 125 | 宝钢股份 | 2024-03-05 二 | 6.64 | 6.64 | 6.73 | 6.75 | 6.60 | 1.36% | 0.29% | 637026 | 42480万 | 1471.04 | 1488.67 | 12.4 | 126 | 宝钢股份 | 2024-03-06 三 | 6.73 | 6.73 | 6.70 | 6.78 | 6.69 | -0.45% | 0.20% | 431101 | 29027万 | 1464.48 | 1482.03 | 12.34 | 127 | 宝钢股份 | 2024-03-07 四 | 6.68 | 6.70 | 6.84 | 6.91 | 6.68 | 2.09% | 0.40% | 878642 | 60100万 | 1495.08 | 1513 | 12.6 | 128 | 宝钢股份 | 2024-03-08 五 | 6.87 | 6.84 | 6.86 | 6.94 | 6.81 | 0.29% | 0.29% | 624022 | 42860万 | 1499.45 | 1517.42 | 12.64 | 129 | 宝钢股份 | 2024-03-14 四 | 6.62 | 6.60 | 6.61 | 6.72 | 6.58 | 0.15% | 0.29% | 635801 | 42179万 | 1444.81 | 1462.12 | 12.18 | 130 | 宝钢股份 | 2024-03-15 五 | 6.57 | 6.61 | 6.57 | 6.63 | 6.49 | -0.61% | 0.46% | 994629 | 65281万 | 1436.07 | 1453.27 | 12.1 | 131 | 宝钢股份 | 2024-03-18 一 | 6.60 | 6.57 | 6.63 | 6.64 | 6.51 | 0.91% | 0.31% | 678427 | 44754万 | 1449.18 | 1466.55 | 12.21 | 132 | 宝钢股份 | 2024-03-19 二 | 6.62 | 6.63 | 6.59 | 6.68 | 6.57 | -0.60% | 0.28% | 602692 | 39894万 | 1440.44 | 1457.7 | 12.14 | 133 | 宝钢股份 | 2024-03-20 三 | 6.57 | 6.59 | 6.58 | 6.64 | 6.55 | -0.15% | 0.24% | 513761 | 33828万 | 1438.25 | 1455.49 | 12.12 | 134 | 宝钢股份 | 2024-03-21 四 | 6.57 | 6.58 | 6.54 | 6.61 | 6.54 | -0.61% | 0.16% | 349412 | 22969万 | 1429.51 | 1446.64 | 12.05 | 135 | 宝钢股份 | 2024-03-22 五 | 6.54 | 6.54 | 6.48 | 6.56 | 6.44 | -0.92% | 0.23% | 495531 | 32165万 | 1416.39 | 1433.37 | 11.94 | 136 | 宝钢股份 | 2024-03-25 一 | 6.44 | 6.48 | 6.49 | 6.57 | 6.44 | 0.15% | 0.22% | 487725 | 31796万 | 1418.58 | 1435.58 | 11.96 | 137 | 宝钢股份 | 2024-03-26 二 | 6.50 | 6.49 | 6.49 | 6.52 | 6.43 | 0.00% | 0.19% | 416458 | 26962万 | 1418.58 | 1435.58 | 11.96 | 138 | 宝钢股份 | 2024-03-27 三 | 6.49 | 6.49 | 6.51 | 6.56 | 6.47 | 0.31% | 0.24% | 519911 | 33888万 | 1422.95 | 1440 | 11.99 | 139 | 宝钢股份 | 2024-03-28 四 | 6.50 | 6.51 | 6.47 | 6.54 | 6.45 | -0.61% | 0.28% | 612726 | 39771万 | 1414.21 | 1431.15 | 11.92 | 140 | 宝钢股份 | 2024-03-29 五 | 6.47 | 6.47 | 6.64 | 6.67 | 6.46 | 2.63% | 0.28% | 606206 | 40046万 | 1451.37 | 1468.76 | 12.23 | 141 | 宝钢股份 | 2024-04-01 一 | 6.66 | 6.64 | 6.63 | 6.69 | 6.58 | -0.15% | 0.24% | 515126 | 34072万 | 1449.18 | 1466.55 | 12.21 | 142 | 宝钢股份 | 2024-04-02 二 | 6.63 | 6.63 | 6.69 | 6.77 | 6.61 | 0.90% | 0.25% | 554145 | 37044万 | 1462.29 | 1479.82 | 12.32 | 143 | 宝钢股份 | 2024-04-03 三 | 6.71 | 6.69 | 6.67 | 6.75 | 6.63 | -0.30% | 0.38% | 838768 | 55987万 | 1457.92 | 1475.39 | 12.29 | 144 | 宝钢股份 | 2024-04-08 一 | 6.68 | 6.67 | 6.71 | 6.80 | 6.66 | 0.60% | 0.37% | 805107 | 54273万 | 1466.67 | 1484.24 | 12.36 | 145 | 宝钢股份 | 2024-04-09 二 | 6.71 | 6.71 | 6.64 | 6.74 | 6.55 | -1.04% | 0.30% | 662565 | 43855万 | 1451.37 | 1468.76 | 12.23 | 146 | 宝钢股份 | 2024-04-10 三 | 6.62 | 6.64 | 6.64 | 6.69 | 6.59 | 0.00% | 0.25% | 550372 | 36545万 | 1451.37 | 1468.76 | 12.23 | 147 | 宝钢股份 | 2024-04-11 四 | 6.61 | 6.64 | 6.69 | 6.77 | 6.56 | 0.75% | 0.29% | 629241 | 42053万 | 1462.29 | 1479.82 | 12.32 | 148 | 宝钢股份 | 2024-04-12 五 | 6.71 | 6.69 | 6.74 | 6.78 | 6.68 | 0.75% | 0.33% | 713552 | 48117万 | 1473.22 | 1490.88 | 12.42 | 149 | 宝钢股份 | 2024-04-15 一 | 6.75 | 6.74 | 6.90 | 6.93 | 6.72 | 2.37% | 0.48% | 1045500 | 71629万 | 1508.2 | 1526.27 | 12.71 | 150 | 宝钢股份 | 2024-04-16 二 | 6.90 | 6.90 | 7.00 | 7.08 | 6.88 | 1.45% | 0.72% | 1576109 | 110236万 | 1530.05 | 1548.39 | 12.9 | 151 | 宝钢股份 | 2024-04-17 三 | 6.97 | 7.00 | 7.21 | 7.23 | 6.92 | 3.00% | 0.58% | 1278209 | 90566万 | 1575.96 | 1594.84 | 13.28 | 152 | 宝钢股份 | 2024-04-18 四 | 7.20 | 7.21 | 7.29 | 7.38 | 7.18 | 1.11% | 0.49% | 1063017 | 77672万 | 1593.44 | 1612.54 | 13.43 | 153 | 宝钢股份 | 2024-04-19 五 | 7.25 | 7.29 | 7.36 | 7.43 | 7.22 | 0.96% | 0.43% | 931207 | 68643万 | 1608.74 | 1628.02 | 13.56 | 154 | 宝钢股份 | 2024-04-22 一 | 7.39 | 7.36 | 7.28 | 7.48 | 7.21 | -1.09% | 0.40% | 865657 | 63293万 | 1591.26 | 1610.33 | 13.41 | 155 | 宝钢股份 | 2024-04-23 二 | 7.28 | 7.28 | 7.03 | 7.28 | 7.01 | -3.43% | 0.40% | 871216 | 61907万 | 1536.61 | 1555.03 | 12.95 | 156 | 宝钢股份 | 2024-04-24 三 | 7.04 | 7.03 | 7.07 | 7.09 | 6.99 | 0.57% | 0.22% | 485649 | 34217万 | 1545.35 | 1563.87 | 13.02 | 157 | 宝钢股份 | 2024-04-25 四 | 7.08 | 7.07 | 7.11 | 7.17 | 7.04 | 0.57% | 0.25% | 536123 | 38122万 | 1554.1 | 1572.72 | 13.1 | 158 | 宝钢股份 | 2024-04-26 五 | 7.11 | 7.11 | 7.09 | 7.20 | 6.98 | -0.28% | 0.38% | 829946 | 58516万 | 1549.73 | 1568.3 | 13.04 |
|
行情刷新 | 流通股东
|