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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.95 | 24.03 | 23.60 | 23.60 | -1.45% | 9.96 | 1.04% |
| 2025-08-18 | 24.00 | 24.18 | 23.90 | 23.95 | +0.29% | 10.44 | 1.07% |
| 2025-08-15 | 23.89 | 24.25 | 23.77 | 23.88 | -0.29% | 9.93 | 1.02% |
| 2025-08-14 | 24.03 | 24.51 | 23.93 | 23.95 | -0.33% | 8.64 | 0.88% |
| 2025-08-13 | 24.10 | 24.20 | 23.93 | 24.03 | 0.00% | 8.06 | 0.83% |
| 2025-08-12 | 24.16 | 24.20 | 23.99 | 24.03 | -0.53% | 6.87 | 0.71% |
| 2025-08-11 | 24.14 | 24.31 | 23.93 | 24.16 | +0.70% | 11.02 | 1.13% |
| 2025-08-08 | 23.63 | 24.10 | 23.53 | 23.99 | +0.96% | 12.33 | 1.28% |
| 2025-08-07 | 23.59 | 23.85 | 23.36 | 23.76 | +2.74% | 15.62 | 1.64% |
| 2025-08-06 | 23.16 | 23.20 | 23.02 | 23.13 | -0.04% | 5.92 | 0.63% |
| 2025-08-05 | 23.23 | 23.31 | 23.08 | 23.14 | -0.34% | 6.49 | 0.69% |
| 2025-08-04 | 23.09 | 23.26 | 22.93 | 23.22 | +0.26% | 7.78 | 0.83% |
| 2025-08-01 | 23.26 | 23.37 | 23.12 | 23.16 | -0.64% | 7.08 | 0.75% |
| 2025-07-31 | 23.85 | 23.86 | 23.16 | 23.31 | -2.81% | 14.98 | 1.58% |
| 2025-07-30 | 23.80 | 24.25 | 23.75 | 23.98 | +0.12% | 14.03 | 1.44% |
| 2025-07-29 | 24.06 | 24.41 | 23.68 | 23.95 | -0.41% | 18.48 | 1.91% |
| 2025-07-28 | 24.15 | 24.25 | 23.80 | 24.05 | -0.37% | 13.94 | 1.44% |
| 2025-07-25 | 24.99 | 25.09 | 24.12 | 24.14 | -3.37% | 26.30 | 2.67% |
| 2025-07-24 | 24.52 | 25.53 | 24.42 | 24.98 | +0.76% | 31.46 | 3.12% |
| 2025-07-23 | 27.71 | 27.71 | 24.79 | 24.79 | -7.80% | 58.41 | 5.59% |