海螺水泥 sh.600585
19.68
-0.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.75 | 19.86 | 19.56 | 19.68 | -0.15% | 3.26 | 0.41% |
| 2026-05-21 | 20.01 | 20.13 | 19.69 | 19.71 | -1.50% | 5.77 | 0.72% |
| 2026-05-20 | 19.92 | 20.06 | 19.79 | 20.01 | +0.10% | 3.68 | 0.46% |
| 2026-05-19 | 20.03 | 20.10 | 19.90 | 19.99 | -0.25% | 4.01 | 0.50% |
| 2026-05-18 | 20.31 | 20.40 | 19.97 | 20.04 | -2.15% | 6.26 | 0.78% |
| 2026-05-15 | 20.93 | 20.99 | 20.35 | 20.48 | -2.48% | 9.49 | 1.15% |
| 2026-05-14 | 21.25 | 21.30 | 21.00 | 21.00 | -1.18% | 5.37 | 0.64% |
| 2026-05-13 | 21.42 | 21.42 | 21.07 | 21.25 | -0.65% | 6.89 | 0.81% |
| 2026-05-12 | 21.45 | 21.55 | 21.25 | 21.39 | -0.19% | 7.90 | 0.92% |
| 2026-05-11 | 21.00 | 21.70 | 20.98 | 21.43 | +1.85% | 16.08 | 1.88% |
| 2026-05-08 | 21.21 | 21.21 | 20.96 | 21.04 | -0.80% | 7.45 | 0.89% |
| 2026-05-07 | 21.19 | 21.73 | 21.12 | 21.21 | +0.33% | 15.47 | 1.82% |
| 2026-05-06 | 21.01 | 21.20 | 20.90 | 21.14 | +0.05% | 11.33 | 1.35% |
| 2026-04-30 | 21.25 | 21.32 | 21.01 | 21.13 | -0.61% | 6.70 | 0.79% |
| 2026-04-29 | 21.17 | 21.41 | 21.11 | 21.26 | +0.28% | 9.42 | 1.11% |
| 2026-04-28 | 21.19 | 21.26 | 20.94 | 21.20 | +0.09% | 6.64 | 0.79% |
| 2026-04-27 | 21.47 | 21.56 | 21.16 | 21.18 | -1.03% | 6.82 | 0.80% |
| 2026-04-24 | 21.61 | 21.61 | 21.29 | 21.40 | -1.15% | 5.70 | 0.67% |
| 2026-04-23 | 21.80 | 21.84 | 21.57 | 21.65 | -0.69% | 5.72 | 0.66% |
| 2026-04-22 | 22.03 | 22.06 | 21.78 | 21.80 | -1.04% | 8.20 | 0.94% |