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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.47 | 26.89 | 25.46 | 26.89 | +10.00% | 71.53 | 6.77% |
| 2025-07-21 | 23.63 | 24.45 | 22.80 | 24.45 | +10.02% | 42.77 | 4.48% |
| 2025-07-18 | 22.22 | 22.34 | 22.08 | 22.22 | +0.45% | 3.68 | 0.41% |
| 2025-07-17 | 22.05 | 22.19 | 21.99 | 22.12 | +0.09% | 4.54 | 0.51% |
| 2025-07-16 | 22.37 | 22.50 | 21.83 | 22.10 | -1.19% | 9.67 | 1.09% |
| 2025-07-15 | 22.98 | 23.12 | 22.32 | 22.37 | -2.46% | 9.13 | 1.00% |
| 2025-07-14 | 22.52 | 23.07 | 22.48 | 22.93 | +2.52% | 10.14 | 1.10% |
| 2025-07-11 | 22.46 | 22.61 | 22.35 | 22.37 | -0.22% | 5.80 | 0.64% |
| 2025-07-10 | 22.20 | 22.69 | 22.12 | 22.42 | +1.03% | 7.33 | 0.81% |
| 2025-07-09 | 22.22 | 22.52 | 22.15 | 22.19 | +0.18% | 6.14 | 0.68% |
| 2025-07-08 | 22.04 | 22.41 | 21.94 | 22.15 | +0.49% | 4.63 | 0.52% |
| 2025-07-07 | 21.94 | 22.17 | 21.93 | 22.04 | +0.50% | 4.05 | 0.45% |
| 2025-07-04 | 22.05 | 22.17 | 21.87 | 21.93 | -0.54% | 4.54 | 0.51% |
| 2025-07-03 | 21.95 | 22.23 | 21.87 | 22.05 | +0.68% | 6.90 | 0.77% |
| 2025-07-02 | 21.21 | 21.93 | 21.19 | 21.90 | +3.27% | 8.15 | 0.93% |
| 2025-07-01 | 21.25 | 21.28 | 21.14 | 21.21 | -0.19% | 2.45 | 0.29% |
| 2025-06-30 | 21.22 | 21.32 | 21.12 | 21.25 | +0.14% | 3.06 | 0.36% |
| 2025-06-27 | 21.41 | 21.41 | 21.13 | 21.22 | +0.05% | 4.20 | 0.49% |
| 2025-06-26 | 21.20 | 21.36 | 21.08 | 21.21 | +0.23% | 4.92 | 0.56% |
| 2025-06-25 | 21.06 | 21.20 | 20.98 | 21.16 | +0.55% | 3.74 | 0.42% |