宝钢包装（601968）历史行情
以下为宝钢包装近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.310 | 4.370 | 4.410 | 4.300 | 0.090 | 2.103% | 6.45万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.340 | 4.280 | 4.360 | 4.260 | -0.120 | -2.727% | 6.75万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.330 | 4.400 | 4.440 | 4.320 | 0.060 | 1.382% | 8.05万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.410 | 4.340 | 4.420 | 4.310 | -0.100 | -2.252% | 11.76万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.500 | 4.440 | 4.550 | 4.420 | -0.070 | -1.552% | 7.38万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.470 | 4.510 | 4.540 | 4.450 | 0.040 | 0.895% | 7.88万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.490 | 4.470 | 4.540 | 4.440 | -0.030 | -0.667% | 6.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 606.11万 | 0.27亿 | 0.475% |
| 2026-10-06 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 606.11万 | 0.27亿 | 0.475% |
| 2026-10-05 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 606.11万 | 0.27亿 | 0.475% |
| 2026-10-02 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 606.11万 | 0.27亿 | 0.475% |
| 2026-10-01 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 606.11万 | 0.27亿 | 0.475% |
| 2026-09-30 | 4.480 | 4.500 | 4.520 | 4.450 | 0.030 | 0.671% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.460 | 4.470 | 4.500 | 4.430 | -0.020 | -0.445% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.520 | 4.490 | 4.570 | 4.450 | -0.020 | -0.443% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.490 | 4.510 | 4.540 | 4.470 | 0.040 | 0.895% | 450.93万 | 0.20亿 | 0.353% |
| 2026-09-24 | 4.490 | 4.510 | 4.540 | 4.470 | 0.040 | 0.895% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.500 | 4.470 | 4.540 | 4.460 | 0.010 | 0.224% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.500 | 4.460 | 4.540 | 4.440 | -0.050 | -1.109% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.460 | 4.510 | 4.520 | 4.450 | 0.040 | 0.895% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.430 | 4.470 | 4.530 | 4.410 | 0.040 | 0.903% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.440 | 4.430 | 4.450 | 4.360 | -0.010 | -0.225% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.440 | 4.440 | 4.480 | 4.390 | -0.020 | -0.448% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.530 | 4.460 | 4.530 | 4.410 | -0.080 | -1.762% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.540 | 4.540 | 4.560 | 4.490 | -0.020 | -0.439% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.590 | 4.560 | 4.600 | 4.510 | -0.040 | -0.870% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.630 | 4.600 | 4.660 | 4.590 | -0.060 | -1.288% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.650 | 4.660 | 4.670 | 4.620 | 0.000 | 0.000% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.580 | 4.660 | 4.670 | 4.550 | 0.090 | 1.969% | 7.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.580 | 4.570 | 4.620 | 4.530 | -0.010 | -0.218% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.620 | 4.580 | 4.670 | 4.550 | -0.040 | -0.866% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.600 | 4.620 | 4.660 | 4.580 | 0.010 | 0.217% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.610 | 4.610 | 4.690 | 4.560 | -0.020 | -0.432% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.560 | 4.630 | 4.670 | 4.550 | 0.080 | 1.758% | 11.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.560 | 4.550 | 4.590 | 4.510 | -0.010 | -0.219% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.500 | 4.560 | 4.600 | 4.490 | 0.060 | 1.333% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.610 | 4.500 | 4.710 | 4.490 | 0.060 | 1.351% | 15.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.430 | 4.440 | 4.470 | 4.420 | 0.020 | 0.452% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.310 | 4.420 | 4.430 | 4.300 | 0.100 | 2.315% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.320 | 4.320 | 4.370 | 4.290 | 0.010 | 0.232% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.350 | 4.310 | 4.400 | 4.260 | -0.050 | -1.147% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.290 | 4.360 | 4.380 | 4.280 | 0.090 | 2.108% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.350 | 4.270 | 4.350 | 4.260 | -0.100 | -2.288% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.390 | 4.370 | 4.390 | 4.320 | -0.010 | -0.228% | 4.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.320 | 4.380 | 4.390 | 4.270 | 0.060 | 1.389% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.360 | 4.320 | 4.370 | 4.290 | -0.040 | -0.917% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.460 | 4.360 | 4.460 | 4.360 | -0.080 | -1.802% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.450 | 4.440 | 4.480 | 4.400 | -0.020 | -0.448% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.480 | 4.460 | 4.500 | 4.430 | -0.020 | -0.446% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.430 | 4.480 | 4.520 | 4.400 | 0.050 | 1.129% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.480 | 4.430 | 4.500 | 4.410 | -0.060 | -1.336% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.510 | 4.490 | 4.530 | 4.380 | -0.030 | -0.664% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.410 | 4.520 | 4.540 | 4.400 | 0.100 | 2.262% | 12.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.450 | 4.420 | 4.460 | 4.370 | -0.040 | -0.897% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.460 | 4.460 | 4.500 | 4.400 | -0.010 | -0.224% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.410 | 4.470 | 4.470 | 4.390 | 0.040 | 0.903% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.370 | 4.430 | 4.480 | 4.370 | 0.040 | 0.911% | 10.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.190 | 4.390 | 4.420 | 4.190 | 0.190 | 4.524% | 18.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.160 | 4.200 | 4.220 | 4.120 | 0.060 | 1.449% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.060 | 4.140 | 4.180 | 4.060 | 0.070 | 1.720% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.130 | 4.070 | 4.160 | 4.060 | -0.090 | -2.163% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.100 | 4.160 | 4.170 | 4.060 | 0.060 | 1.463% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.100 | 4.120 | 4.040 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.210 | 4.100 | 4.220 | 4.070 | -0.120 | -2.844% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.220 | 4.220 | 4.330 | 4.160 | -0.040 | -0.939% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.370 | 4.260 | 4.430 | 4.210 | -0.100 | -2.294% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.390 | 4.360 | 4.430 | 4.340 | -0.030 | -0.683% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.290 | 4.390 | 4.430 | 4.270 | 0.060 | 1.386% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.100 | 4.330 | 4.350 | 4.080 | 0.210 | 5.097% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.080 | 4.120 | 4.140 | 4.030 | 0.030 | 0.733% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.040 | 4.090 | 4.150 | 3.990 | 0.040 | 0.988% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.160 | 4.050 | 4.180 | 4.000 | -0.140 | -3.341% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.140 | 4.190 | 4.240 | 4.000 | 0.040 | 0.964% | 21.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.050 | 4.150 | 4.180 | 4.020 | 0.080 | 1.966% | 18.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.010 | 4.070 | 4.080 | 3.990 | 0.070 | 1.750% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.930 | 4.000 | 4.030 | 3.930 | 0.050 | 1.266% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.910 | 3.950 | 4.010 | 3.890 | 0.030 | 0.765% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.860 | 3.920 | 3.990 | 3.810 | 0.060 | 1.554% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.930 | 3.860 | 3.940 | 3.830 | -0.090 | -2.278% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.880 | 3.950 | 3.990 | 3.740 | 0.030 | 0.765% | 15.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.960 | 3.920 | 3.970 | 3.890 | -0.060 | -1.508% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.030 | 3.980 | 4.030 | 3.940 | -0.050 | -1.241% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.120 | 4.030 | 4.150 | 3.980 | -0.090 | -2.184% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.120 | 4.240 | 4.100 | -0.020 | -0.483% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.100 | 4.140 | 4.160 | 3.990 | 0.040 | 0.976% | 11.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.050 | 4.100 | 4.120 | 4.000 | 0.020 | 0.490% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.120 | 4.080 | 4.130 | 4.030 | -0.040 | -0.971% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.310 | 4.120 | 4.310 | 4.100 | -0.180 | -4.186% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.380 | 4.300 | 4.560 | 4.260 | -0.090 | -2.050% | 29.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.190 | 4.390 | 4.520 | 4.180 | 0.210 | 5.024% | 22.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.190 | 4.180 | 4.240 | 4.120 | -0.020 | -0.476% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.190 | 4.200 | 4.230 | 4.140 | 0.000 | 0.000% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.210 | 4.200 | 4.250 | 4.160 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.300 | 4.200 | 4.310 | 4.130 | -0.130 | -3.002% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.350 | 4.330 | 4.410 | 4.300 | -0.020 | -0.460% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.420 | 4.350 | 4.440 | 4.310 | -0.080 | -1.806% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.520 | 4.430 | 4.520 | 4.350 | -0.080 | -1.774% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.510 | 4.580 | 4.470 | -0.070 | -1.528% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.510 | 4.580 | 4.620 | 4.480 | 0.050 | 1.104% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.520 | 4.530 | 4.600 | 4.520 | -0.020 | -0.440% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.570 | 4.550 | 4.590 | 4.480 | -0.020 | -0.438% | 7.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.610 | 4.570 | 4.610 | 4.510 | -0.030 | -0.652% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.640 | 4.600 | 4.650 | 4.570 | -0.070 | -1.499% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.520 | 4.670 | 4.830 | 4.520 | 0.120 | 2.637% | 13.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.530 | 4.550 | 4.570 | 4.470 | 0.020 | 0.442% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.680 | 4.530 | 4.720 | 4.520 | -0.140 | -2.998% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.770 | 4.670 | 4.770 | 4.640 | -0.100 | -2.096% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.740 | 4.770 | 4.790 | 4.700 | 0.020 | 0.421% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.820 | 4.750 | 4.820 | 4.690 | -0.080 | -1.656% | 14.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.910 | 4.830 | 4.910 | 4.790 | -0.060 | -1.227% | 10.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.000 | 4.890 | 5.010 | 4.890 | -0.110 | -2.200% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.050 | 5.000 | 5.050 | 4.990 | -0.040 | -0.794% | 12.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.030 | 5.040 | 5.130 | 5.000 | 0.000 | 0.000% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.070 | 5.040 | 5.110 | 5.010 | -0.040 | -0.787% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.030 | 5.080 | 5.100 | 5.030 | 0.040 | 0.794% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.130 | 5.040 | 5.150 | 5.010 | -0.070 | -1.370% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.060 | 5.110 | 5.200 | 5.060 | 0.050 | 0.988% | 16.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.050 | 5.060 | 5.120 | 5.030 | 0.000 | 0.000% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.970 | 5.060 | 5.090 | 4.970 | 0.060 | 1.200% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.090 | 5.000 | 5.090 | 4.940 | -0.120 | -2.344% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.120 | 5.120 | 5.180 | 4.990 | -0.040 | -0.775% | 20.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.170 | 5.160 | 5.260 | 5.120 | -0.040 | -0.769% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.110 | 5.200 | 5.290 | 5.080 | 0.070 | 1.365% | 16.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.190 | 5.130 | 5.240 | 5.100 | -0.100 | -1.912% | 21.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.050 | 5.230 | 5.450 | 5.030 | 0.200 | 3.976% | 34.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.000 | 5.030 | 5.070 | 4.950 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.070 | 5.010 | 5.070 | 4.980 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.070 | 5.080 | 5.100 | 4.980 | 0.000 | 0.000% | 12.29万 | 0.63亿 | 0.960% |
| 2026-04-15 | 5.110 | 5.080 | 5.120 | 5.070 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.090 | 5.120 | 5.130 | 5.060 | 0.040 | 0.787% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.100 | 5.080 | 5.130 | 5.030 | 0.000 | 0.000% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.090 | 5.110 | 5.230 | 5.080 | 0.000 | 0.000% | 15.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.140 | 5.060 | 5.190 | 5.030 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.120 | 5.180 | 5.190 | 5.090 | 0.000 | 0.000% | 14.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.050 | 5.100 | 5.100 | 5.000 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.140 | 5.020 | 5.150 | 4.980 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.220 | 5.150 | 5.250 | 5.130 | 0.000 | 0.000% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.210 | 5.200 | 5.240 | 5.150 | 0.000 | 0.000% | 6.40万 | 0.00亿 | 0.000% |