包钢股份

sh600010 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.11

涨跌幅

-0.94%

成交量

255,845,700 股

成交额

544,242,304 元

换手率

0.82%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.12	2.11	2.15	2.11	-0.94%	255,845,700	544,242,304	0.82
2026-10-13	2.11	2.13	2.15	2.10	+0.47%	276,940,800	587,895,296	0.88
2026-10-12	2.16	2.12	2.18	2.11	+0.00%	388,199,500	831,580,224	1.24
2026-10-09	2.10	2.12	2.13	2.08	+0.95%	321,943,000	677,400,704	1.03
2026-10-08	2.09	2.10	2.13	2.08	+0.48%	330,843,900	699,028,160	1.06
2026-09-30	2.08	2.09	2.10	2.07	+0.48%	217,642,700	454,171,712	0.69
2026-09-29	2.06	2.08	2.10	2.05	+0.97%	238,726,500	496,195,264	0.76
2026-09-28	2.08	2.06	2.09	2.05	-1.44%	232,217,300	478,959,328	0.74
2026-09-24	2.11	2.09	2.11	2.08	-1.42%	273,690,300	572,644,928	0.87
2026-09-23	2.12	2.12	2.16	2.11	+0.00%	333,333,900	709,116,544	1.06
2026-09-22	2.15	2.12	2.16	2.12	-1.40%	256,968,800	548,908,800	0.82
2026-09-21	2.12	2.15	2.16	2.11	+1.42%	311,464,900	666,165,056	0.99
2026-09-18	2.12	2.12	2.13	2.11	+0.47%	211,241,100	447,863,392	0.67
2026-09-17	2.13	2.11	2.15	2.10	-1.40%	241,976,000	513,428,800	0.77
2026-09-16	2.11	2.14	2.15	2.08	+1.42%	348,059,500	737,509,120	1.11
2026-09-15	2.11	2.11	2.13	2.10	-0.47%	186,208,400	394,280,480	0.59
2026-09-14	2.14	2.12	2.15	2.11	-1.40%	318,944,100	678,358,656	1.02
2026-09-11	2.18	2.15	2.18	2.13	-1.83%	405,226,200	870,254,464	1.29
2026-09-10	2.21	2.19	2.21	2.19	-1.35%	176,879,500	388,323,008	0.56
2026-09-09	2.21	2.22	2.23	2.20	+0.45%	227,290,400	503,522,944	0.73
2026-09-08	2.18	2.21	2.22	2.18	+0.91%	284,486,900	627,637,184	0.91
2026-09-07	2.21	2.19	2.22	2.18	-0.90%	321,671,500	705,684,736	1.03
2026-09-04	2.22	2.21	2.24	2.21	-0.45%	276,398,100	615,006,784	0.88
2026-09-03	2.23	2.22	2.25	2.22	-0.45%	246,007,400	548,615,360	0.79
2026-09-02	2.26	2.23	2.27	2.22	-1.76%	362,158,200	808,779,008	1.16
2026-09-01	2.25	2.27	2.29	2.24	+0.89%	370,770,800	841,854,528	1.18
2026-08-31	2.26	2.25	2.27	2.23	-1.32%	381,879,100	858,003,904	1.22
2026-08-28	2.27	2.28	2.28	2.25	+0.44%	299,831,600	679,588,800	0.96
2026-08-27	2.25	2.27	2.28	2.24	+0.44%	417,903,500	944,542,464	1.33
2026-08-26	2.24	2.26	2.27	2.24	+0.44%	318,614,500	719,706,816	1.02

需要全历史数据与程序化访问？查看包钢股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600010 获取全部历史日线。