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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.71 | 21.07 | 20.69 | 21.05 | +1.81% | 4.05 | 0.46% |
| 2025-06-23 | 20.73 | 20.78 | 20.59 | 20.67 | -0.51% | 3.95 | 0.46% |
| 2025-06-20 | 20.88 | 21.07 | 20.77 | 20.78 | -0.28% | 3.38 | 0.39% |
| 2025-06-19 | 21.11 | 21.17 | 20.78 | 20.84 | -1.36% | 5.13 | 0.59% |
| 2025-06-18 | 21.31 | 21.35 | 21.11 | 21.12 | -0.85% | 3.41 | 0.39% |
| 2025-06-17 | 21.30 | 21.36 | 21.18 | 21.31 | +0.32% | 3.93 | 0.44% |
| 2025-06-16 | 21.36 | 21.47 | 21.20 | 21.24 | -0.81% | 4.38 | 0.49% |
| 2025-06-13 | 21.56 | 21.66 | 21.40 | 21.41 | -0.84% | 4.83 | 0.54% |
| 2025-06-12 | 21.77 | 21.78 | 21.56 | 21.59 | -0.97% | 4.81 | 0.53% |
| 2025-06-11 | 21.79 | 21.92 | 21.76 | 21.80 | +0.18% | 3.64 | 0.40% |
| 2025-06-10 | 21.88 | 21.98 | 21.72 | 21.77 | -0.44% | 4.03 | 0.44% |
| 2025-06-09 | 21.89 | 21.98 | 21.85 | 21.86 | -0.44% | 3.70 | 0.40% |
| 2025-06-06 | 21.89 | 22.06 | 21.84 | 21.96 | +0.53% | 2.97 | 0.32% |
| 2025-06-05 | 22.06 | 22.17 | 21.77 | 21.84 | -1.00% | 4.42 | 0.48% |
| 2025-06-04 | 21.84 | 22.19 | 21.83 | 22.06 | +1.10% | 4.34 | 0.47% |
| 2025-06-03 | 22.23 | 22.32 | 21.79 | 21.82 | -1.94% | 7.17 | 0.78% |
| 2025-05-30 | 22.11 | 22.37 | 22.08 | 22.25 | +0.48% | 3.40 | 0.37% |
| 2025-05-29 | 22.13 | 22.22 | 22.08 | 22.15 | +0.09% | 2.87 | 0.31% |
| 2025-05-28 | 22.14 | 22.19 | 22.06 | 22.13 | 0.00% | 1.67 | 0.18% |
| 2025-05-27 | 22.14 | 22.23 | 22.07 | 22.13 | 0.00% | 2.22 | 0.24% |