—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Inner Mongolia BaoTou Steel Union Co Ltd（600010.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-162.082.102.072.09+1.46%272,479,783
2026-10-152.092.102.052.06-2.37%376,085,718
2026-10-142.122.152.112.11-0.94%255,845,755
2026-10-132.112.152.102.13+0.47%276,940,857
2026-10-122.162.182.112.12+0.00%388,199,488
2026-10-092.102.132.082.12+0.95%321,943,055
2026-10-082.092.132.082.10+0.48%330,843,929
2026-09-302.082.102.072.09+0.48%217,642,784
2026-09-292.062.102.052.08+0.97%238,726,515
2026-09-282.082.092.052.06-1.44%232,217,340
2026-09-242.112.112.082.09-1.42%273,690,319
2026-09-232.122.162.112.12+0.00%333,333,995
2026-09-222.152.162.122.12-1.40%256,968,842
2026-09-212.122.162.112.15+1.42%311,464,925
2026-09-182.122.132.112.12+0.47%211,241,096
2026-09-172.132.152.102.11-1.40%241,976,050
2026-09-162.112.152.082.14+1.42%348,059,516
2026-09-152.112.132.102.11-0.47%186,208,450
2026-09-142.142.152.112.12-1.40%318,944,127
2026-09-112.182.182.132.15-1.83%405,226,225
2026-09-102.212.212.192.19-1.35%176,879,578
2026-09-092.212.232.202.22+0.45%227,290,429
2026-09-082.182.222.182.21+0.91%284,486,921
2026-09-072.212.222.182.19-0.90%321,671,512
2026-09-042.222.242.212.21-0.45%276,398,160
2026-09-032.232.252.222.22-0.45%246,007,457
2026-09-022.262.272.222.23-1.76%362,158,222
2026-09-012.252.292.242.27+0.89%370,770,822
2026-08-312.262.272.232.25-1.32%381,879,103
2026-08-282.272.282.252.28+0.44%299,831,623
2026-08-272.252.282.242.27+0.44%417,903,540
2026-08-262.242.272.242.26+0.44%318,614,562
2026-08-252.242.282.232.25-0.44%378,715,864
2026-08-242.222.282.222.26+3.20%775,019,861
2026-08-212.172.212.162.19+0.46%305,319,112
2026-08-202.192.202.172.18+0.46%263,994,608
2026-08-192.212.222.162.17-2.25%359,069,068
2026-08-182.232.242.212.22-0.45%210,412,795
2026-08-172.242.242.212.23-0.45%261,427,870
2026-08-142.212.262.202.24+1.36%373,668,042
2026-08-132.232.242.212.21-1.34%303,507,208
2026-08-122.232.252.222.24+0.00%243,193,753
2026-08-112.282.292.232.24-2.18%467,751,809
2026-08-102.272.292.252.29+0.44%454,381,845
2026-08-072.242.322.232.28+1.33%779,826,943
2026-08-062.262.302.232.25-0.88%556,990,143
2026-08-052.262.292.242.27+1.79%552,345,963
2026-08-042.252.272.232.23-0.89%309,849,585
2026-08-032.222.262.212.25+0.90%397,603,152
2026-07-312.222.252.212.23+1.36%320,639,194
2026-07-302.192.242.192.20+0.00%370,947,289
2026-07-292.172.222.162.20+1.38%382,314,587
2026-07-282.172.202.162.17-0.91%285,285,538
2026-07-272.162.202.152.19+1.39%319,177,981
2026-07-242.202.212.162.16-2.70%356,237,311
2026-07-232.162.242.152.22+2.78%501,837,076
2026-07-222.162.192.152.16-0.46%295,096,641
2026-07-212.142.182.142.17+1.40%444,238,909
2026-07-202.142.162.122.14+0.94%375,160,088
2026-07-172.142.162.112.12-1.85%407,963,147
2026-07-162.182.192.132.16-1.82%502,974,221
2026-07-152.202.262.192.20-0.90%513,845,914
2026-07-142.152.232.102.22+7.25%814,130,153
2026-07-132.162.162.062.07-4.61%529,191,880
2026-07-102.082.192.052.17+3.83%709,710,154
2026-07-092.182.192.042.09-4.57%733,146,915
2026-07-082.212.232.182.19-1.79%316,995,658
2026-07-072.192.242.162.23+1.36%445,695,971
2026-07-062.242.262.192.20-2.22%453,568,803
2026-07-032.232.262.212.25+1.35%582,520,693
2026-07-022.222.262.212.22-0.45%536,283,867
2026-07-012.212.252.192.23+0.00%470,892,088
2026-06-302.192.232.162.23+1.83%559,546,568
2026-06-292.212.232.152.19-1.35%546,436,200
2026-06-262.282.292.182.22-3.06%755,512,669
2026-06-252.322.332.282.29-1.72%504,531,050
2026-06-242.332.352.302.33-0.85%513,991,001
2026-06-232.502.512.332.35-6.75%1,249,113,158
2026-06-222.442.522.402.52+3.70%1,295,532,083
2026-06-182.392.492.382.43+1.25%698,867,569
2026-06-172.442.452.392.40-2.83%634,471,271
2026-06-162.402.512.382.47+2.49%957,075,412
2026-06-152.422.452.382.41+0.84%664,610,615
2026-06-122.342.442.332.39+3.46%893,429,203
2026-06-112.302.332.272.31-0.43%463,448,718
2026-06-102.352.392.302.32-2.11%579,252,332
2026-06-092.342.392.332.37+1.72%502,369,136
2026-06-082.382.422.332.33-3.72%592,968,024
2026-06-052.402.452.402.42+0.00%564,712,526
2026-06-042.392.432.362.42+0.41%529,214,691
2026-06-032.362.462.352.41+1.69%672,770,558
2026-06-022.372.392.322.37+0.00%486,499,889
2026-06-012.362.392.362.37+0.42%348,981,608
2026-05-292.422.442.352.36-2.88%595,433,754
2026-05-282.382.442.362.43+2.10%625,905,125
2026-05-272.472.482.372.38-4.03%752,001,258
2026-05-262.522.522.462.48-1.98%714,543,020
2026-05-252.542.572.512.53+0.00%502,127,662
2026-05-222.522.552.502.53-0.39%506,650,336
2026-05-212.602.632.532.54-2.31%616,388,213
2026-05-202.602.642.562.60-0.38%505,860,325
2026-05-192.592.622.562.61+0.77%499,887,806
2026-05-182.632.642.582.59-2.26%537,828,196
2026-05-152.692.752.652.65-1.12%856,247,006
2026-05-142.782.802.682.68-4.29%823,585,544
2026-05-132.752.822.742.80+1.08%750,545,184
2026-05-122.882.892.752.77-3.82%1,061,617,974
2026-05-112.792.902.782.88+3.97%1,404,850,290
2026-05-082.802.802.722.77-1.07%718,600,317
2026-05-072.812.852.772.80-0.71%714,667,222
2026-05-062.722.832.702.82+4.44%1,158,670,258
2026-04-302.742.762.692.70-2.17%870,216,220
2026-04-292.602.792.562.76+0.73%1,449,326,217
2026-04-282.692.772.662.74+1.48%757,043,815
2026-04-272.732.752.682.70-1.46%579,494,043
2026-04-242.762.762.702.74-1.08%667,440,728
2026-04-232.892.892.762.77-4.48%1,188,651,519
2026-04-222.862.922.832.90+1.05%839,910,041
2026-04-212.872.902.852.87-0.35%695,318,630
2026-04-202.842.902.772.88+0.70%1,129,012,050
2026-04-172.862.902.852.86-0.69%702,690,139
2026-04-162.822.882.822.88+2.13%923,633,091
2026-04-152.842.912.822.82-1.40%980,678,451
2026-04-142.962.972.802.86-4.03%1,840,911,292
2026-04-132.953.072.892.98+5.30%2,230,811,179
2026-04-102.922.942.802.83-1.39%1,224,082,580
2026-04-092.802.912.782.87+1.41%1,178,855,552
2026-04-082.812.842.762.83+1.43%1,387,315,439
2026-04-072.662.802.642.79+4.89%1,388,861,015
2026-04-032.622.752.602.66+1.53%1,427,485,150
2026-04-022.602.672.572.62-0.38%1,104,007,382
2026-04-012.552.682.512.63+4.78%1,428,524,407
2026-03-312.562.582.502.51-1.95%624,338,820
2026-03-302.522.572.492.56+0.39%605,427,080
2026-03-272.472.562.462.55+2.00%597,350,187
2026-03-262.572.582.492.50-3.10%627,537,166
2026-03-252.542.592.532.58+2.79%882,961,703
2026-03-242.512.532.452.51+1.62%764,577,814
2026-03-232.482.562.442.47-2.76%929,154,840
2026-03-202.622.642.532.54-2.68%755,233,000
2026-03-192.702.712.592.61-5.09%979,843,836
2026-03-182.782.792.702.75-1.08%689,134,831
2026-03-172.822.872.762.78-1.42%808,377,437
2026-03-162.852.872.722.82-1.74%1,293,733,907
2026-03-132.933.002.842.87-2.71%1,445,408,936
2026-03-122.952.972.922.95-0.34%824,592,245
2026-03-113.003.032.932.96-2.31%1,241,787,454
2026-03-103.073.093.013.03-0.33%1,229,807,149
2026-03-093.003.052.963.04-0.65%1,183,476,715
2026-03-063.073.122.983.06-1.29%1,311,051,614
2026-03-053.153.243.063.10+0.32%1,548,720,987
2026-03-042.963.252.953.09+2.66%2,160,187,298
2026-03-033.273.312.993.01-9.34%2,832,596,171
2026-03-023.253.413.133.32+2.47%3,360,457,181
2026-02-272.963.282.953.24+8.72%4,077,861,966
2026-02-263.003.002.892.98+1.71%3,099,828,415
2026-02-252.672.932.662.93+10.15%2,076,299,789
2026-02-242.682.702.622.66+1.53%1,023,484,584
2026-02-132.642.662.592.62-2.24%1,005,991,234
2026-02-122.652.702.632.68+0.37%1,141,586,721
2026-02-112.592.712.582.67+2.30%1,476,176,176
2026-02-102.542.632.532.61+3.16%1,582,202,746
2026-02-092.412.552.402.53+6.30%1,568,941,777
2026-02-062.372.422.352.38-0.42%592,857,938
2026-02-052.432.452.382.39-2.85%646,445,570
2026-02-042.442.472.432.46+0.41%666,459,551
2026-02-032.392.462.362.45+3.81%907,998,551
2026-02-022.422.452.342.36-5.98%1,256,493,049
2026-01-302.602.602.432.51-6.34%2,106,351,949
2026-01-292.622.742.572.68+3.08%2,532,542,582
2026-01-282.532.632.482.60+2.36%1,471,757,813
2026-01-272.572.622.502.54-1.17%956,197,546
2026-01-262.592.622.542.57-0.39%1,065,841,692
2026-01-232.492.582.472.58+3.61%1,337,620,653
2026-01-222.442.632.432.49+2.47%2,235,893,752
2026-01-212.362.502.362.43+2.53%1,298,251,324
2026-01-202.332.402.312.37+0.00%1,287,090,864
2026-01-192.252.412.252.37-5.20%2,097,965,611
2026-01-162.552.602.482.50-1.57%1,150,444,599
2026-01-152.542.602.532.54+0.00%760,268,773
2026-01-142.592.642.532.54-2.68%1,250,794,689
2026-01-132.682.682.582.61-2.97%1,009,669,806
2026-01-122.682.712.642.69+3.46%1,696,480,847
2026-01-092.532.602.522.60+2.77%900,157,379
2026-01-082.552.572.522.53-1.94%812,469,072
2026-01-072.562.622.522.58+2.38%1,490,283,955
2026-01-062.432.522.432.52+3.70%950,651,999
2026-01-052.392.442.392.43+2.10%646,644,703
2025-12-312.382.402.372.38+0.00%335,108,376
2025-12-302.382.402.362.38-0.83%377,598,638
2025-12-292.412.432.392.40+0.00%388,099,737
2025-12-262.392.422.382.40+0.42%409,424,172
2025-12-252.382.402.372.39+0.42%301,286,390
2025-12-242.382.392.362.38+0.00%341,679,754
2025-12-232.402.412.372.38-0.83%427,037,568
2025-12-222.372.422.372.40+1.27%418,230,712
2025-12-192.342.382.332.37+1.28%417,889,336
2025-12-182.342.372.332.34-0.43%275,743,003
2025-12-172.312.362.302.35+1.29%398,470,031
2025-12-162.382.392.312.32-2.52%461,647,844
2025-12-152.392.412.372.38-0.42%288,655,784
2025-12-122.372.402.362.39+1.27%402,611,023
2025-12-112.412.422.362.36-1.67%400,479,824
2025-12-102.402.412.382.40-0.41%312,587,231
2025-12-092.442.452.402.41-1.63%432,673,121
2025-12-082.462.472.442.45-0.81%397,072,283
2025-12-052.422.482.412.47+2.07%467,162,764
2025-12-042.442.452.412.42-0.82%318,150,518
2025-12-032.452.472.432.44-0.41%414,023,784
2025-12-022.482.492.432.45-1.61%420,955,835
2025-12-012.442.502.432.49+2.47%630,211,885
2025-11-282.412.442.382.43+0.41%431,105,256
2025-11-272.422.442.412.42+0.00%284,792,288
2025-11-262.442.452.422.42-1.22%328,847,713
2025-11-252.442.472.432.45+0.41%363,902,971
2025-11-242.422.452.402.44+1.24%521,503,789
2025-11-212.502.512.412.41-4.74%766,809,345
2025-11-202.552.582.532.53-1.17%469,649,157
2025-11-192.552.562.512.56+0.39%656,567,726
2025-11-182.622.632.542.55-3.04%836,273,524
2025-11-172.652.682.622.63-0.75%603,456,328
2025-11-142.622.682.602.65+0.38%785,175,518
2025-11-132.602.652.592.64+1.54%769,410,957
2025-11-122.632.642.592.60-1.52%615,702,208
2025-11-112.662.682.622.64-1.12%704,491,987
2025-11-102.702.722.662.67-1.11%879,231,198
2025-11-072.712.742.682.70-0.74%881,943,840
2025-11-062.722.752.692.72+0.00%1,183,174,446
2025-11-052.732.742.672.72-2.86%1,614,812,284
2025-11-042.672.872.662.80+5.26%2,513,930,847
2025-11-032.752.762.632.66+4.72%1,853,231,834
2025-10-312.602.602.542.54-3.05%1,067,446,678
2025-10-302.602.722.592.62+0.00%1,474,414,050
2025-10-292.582.622.562.62+1.16%701,438,551
2025-10-282.672.682.582.59-3.00%1,106,462,296
2025-10-272.642.692.642.67+1.52%1,061,326,591
2025-10-242.642.672.622.63-0.38%824,563,926
2025-10-232.632.662.582.64+0.38%723,302,394
2025-10-222.632.662.592.63-1.50%900,241,800
2025-10-212.642.692.622.67+0.38%995,777,684
2025-10-202.702.722.622.66-1.85%1,550,008,820
2025-10-172.732.892.702.71-0.73%2,230,219,201
2025-10-162.722.822.682.73-1.44%1,807,763,489
2025-10-152.922.982.672.77-4.81%3,463,425,238
2025-10-142.933.072.882.91+4.30%5,171,252,926
2025-10-132.792.792.702.79+9.84%2,559,651,612
2025-10-102.562.562.492.54-1.55%1,271,309,241
2025-10-092.462.612.422.58+8.40%1,936,841,828
2025-09-302.342.422.342.38+1.71%785,505,317
2025-09-292.282.352.262.34+2.63%785,547,125

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+25.14%）。最弱月份：3月（-13.56%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Inner Mongolia BaoTou Steel Union Co Ltd（600010.SHG）最新收盘价是多少？

2026-10-16 收于 2.09，来自Closelook数据湖的每日价格记录。

600010.SHG 的52周最高价和最低价是多少？

过去52周最高 3.41、最低 2.04（截至 2026-10-16）。

Inner Mongolia BaoTou Steel Union Co Ltd 历史上最强和最弱的月份是哪个？

历史上，600010.SHG 最强的日历月份是7月（平均 +25.14%），最弱的是3月（平均 -13.56%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。