Baoshan Iron & Steel
宝钢股份 SH600019 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
6.08
-0.10
-1.62%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.15
High
6.17
Low
6.02
Prev close
6.18
Amplitude
2.43%
Volume
120.8M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
6.13
MA10
6.06
MA20
6.02
MA60
5.82
Baoshan Iron & Steel
SH600019
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
+76.79M
Net main flow, 5 days
+563.18M
Net main flow, 10 days
+817.58M
Super-large orders +40.94M · Large orders +35.85M · Net main ratio +10.47%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 6.15 | 6.17 | 6.02 | 6.08 | 121M |
| 2 | 2026-11-04 | 6.22 | 6.30 | 6.14 | 6.18 | 109M |
| 3 | 2026-11-03 | 6.14 | 6.25 | 6.11 | 6.24 | 139M |
| 4 | 2026-11-02 | 6.03 | 6.14 | 6.02 | 6.13 | 114M |
| 5 | 2026-10-30 | 5.98 | 6.07 | 5.93 | 6.03 | 74M |
| 6 | 2026-10-29 | 5.97 | 6.02 | 5.95 | 6.00 | 53M |
| 7 | 2026-10-28 | 5.96 | 6.04 | 5.93 | 6.01 | 73M |
| 8 | 2026-10-27 | 5.98 | 6.05 | 5.95 | 6.00 | 74M |
| 9 | 2026-10-26 | 5.88 | 6.03 | 5.84 | 6.00 | 117M |
| 10 | 2026-10-23 | 5.95 | 6.01 | 5.85 | 5.88 | 135M |
| 11 | 2026-10-22 | 5.98 | 6.02 | 5.91 | 5.97 | 88M |
| 12 | 2026-10-21 | 6.02 | 6.03 | 5.96 | 5.99 | 53M |
52W
Data range
5.17
38.7%
7.52
High/low over the last 250 trading days, and where the price sits.
← Stocks