宝钢股份
sh600019 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）
6.01
涨跌幅
+2.21%
成交量
127,319,100 股
成交额
761,579,456 元
换手率
0.59%
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 | 5.89 | 6.01 | 6.02 | 5.87 | +2.21% | 127,319,100 | 761,579,456 | 0.59 |
| 2026-10-13 | 5.90 | 5.88 | 5.92 | 5.87 | -0.34% | 80,404,000 | 473,906,624 | 0.38 |
| 2026-10-12 | 5.89 | 5.90 | 5.95 | 5.87 | +0.51% | 75,065,000 | 444,222,656 | 0.35 |
| 2026-10-09 | 5.97 | 5.87 | 6.01 | 5.86 | -1.68% | 105,005,000 | 621,841,856 | 0.49 |
| 2026-10-08 | 5.91 | 5.97 | 6.02 | 5.90 | +0.67% | 95,364,200 | 569,379,584 | 0.45 |
| 2026-09-30 | 5.86 | 5.93 | 5.95 | 5.86 | +1.37% | 97,170,600 | 575,848,512 | 0.45 |
| 2026-09-29 | 5.80 | 5.85 | 5.90 | 5.78 | +0.86% | 99,682,600 | 581,948,288 | 0.47 |
| 2026-09-28 | 5.82 | 5.80 | 5.88 | 5.79 | -0.68% | 78,134,500 | 455,309,216 | 0.36 |
| 2026-09-24 | 5.74 | 5.84 | 5.86 | 5.72 | +1.57% | 97,540,000 | 566,314,688 | 0.46 |
| 2026-09-23 | 5.73 | 5.75 | 5.82 | 5.71 | +0.35% | 78,348,600 | 452,384,256 | 0.37 |
| 2026-09-22 | 5.77 | 5.73 | 5.79 | 5.72 | -0.87% | 55,051,400 | 316,187,616 | 0.26 |
| 2026-09-21 | 5.76 | 5.78 | 5.79 | 5.69 | +0.35% | 81,111,800 | 465,772,992 | 0.38 |
| 2026-09-18 | 5.72 | 5.76 | 5.79 | 5.70 | +0.70% | 70,218,900 | 403,831,296 | 0.33 |
| 2026-09-17 | 5.75 | 5.72 | 5.76 | 5.68 | -0.87% | 63,251,400 | 361,491,616 | 0.30 |
| 2026-09-16 | 5.78 | 5.77 | 5.79 | 5.67 | -1.87% | 93,933,200 | 538,081,984 | 0.44 |
| 2026-09-15 | 5.85 | 5.88 | 5.91 | 5.82 | +0.68% | 91,460,300 | 537,267,776 | 0.43 |
| 2026-09-14 | 5.82 | 5.84 | 5.88 | 5.79 | +0.00% | 71,510,300 | 418,147,232 | 0.33 |
| 2026-09-11 | 5.90 | 5.84 | 5.93 | 5.81 | -1.35% | 88,655,000 | 518,264,992 | 0.41 |
| 2026-09-10 | 5.89 | 5.92 | 5.94 | 5.87 | +0.34% | 88,675,800 | 524,125,472 | 0.41 |
| 2026-09-09 | 5.81 | 5.90 | 5.91 | 5.79 | +1.20% | 112,941,000 | 663,389,120 | 0.53 |
| 2026-09-08 | 5.75 | 5.83 | 5.84 | 5.75 | +1.39% | 103,491,800 | 600,354,176 | 0.48 |
| 2026-09-07 | 5.86 | 5.75 | 5.87 | 5.74 | -1.88% | 138,119,100 | 799,127,104 | 0.65 |
| 2026-09-04 | 5.85 | 5.86 | 5.90 | 5.83 | +0.34% | 76,527,100 | 449,301,888 | 0.36 |
| 2026-09-03 | 5.82 | 5.84 | 5.93 | 5.82 | +0.17% | 110,749,300 | 650,566,912 | 0.52 |
| 2026-09-02 | 5.86 | 5.83 | 5.87 | 5.78 | -0.51% | 80,226,900 | 467,218,976 | 0.37 |
| 2026-09-01 | 5.80 | 5.86 | 5.89 | 5.79 | +0.69% | 92,909,400 | 544,114,496 | 0.43 |
| 2026-08-31 | 5.83 | 5.82 | 5.86 | 5.78 | -0.17% | 79,187,400 | 460,743,008 | 0.37 |
| 2026-08-28 | 5.81 | 5.83 | 5.84 | 5.76 | +0.17% | 90,428,400 | 525,116,800 | 0.42 |
| 2026-08-27 | 5.87 | 5.82 | 5.87 | 5.78 | -1.19% | 113,176,700 | 658,657,536 | 0.53 |
| 2026-08-26 | 5.84 | 5.89 | 5.91 | 5.82 | +0.68% | 77,171,700 | 454,248,288 | 0.36 |
需要全历史数据与程序化访问？
查看 宝钢股份 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=sh600019 获取全部历史日线。