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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.55 | 22.61 | 22.06 | 22.13 | -2.16% | 4.53 | 0.49% |
| 2025-05-23 | 22.71 | 22.91 | 22.62 | 22.62 | -0.63% | 3.12 | 0.33% |
| 2025-05-22 | 22.71 | 22.83 | 22.59 | 22.76 | -0.04% | 2.16 | 0.23% |
| 2025-05-21 | 22.48 | 22.83 | 22.47 | 22.77 | +1.32% | 3.96 | 0.42% |
| 2025-05-20 | 22.55 | 22.60 | 22.39 | 22.47 | -0.09% | 3.39 | 0.36% |
| 2025-05-19 | 22.51 | 22.67 | 22.46 | 22.49 | -0.21% | 3.20 | 0.34% |
| 2025-05-16 | 22.87 | 22.92 | 22.43 | 22.54 | -1.26% | 4.86 | 0.52% |
| 2025-05-15 | 22.99 | 23.12 | 22.83 | 22.83 | -0.96% | 3.33 | 0.35% |
| 2025-05-14 | 22.86 | 23.07 | 22.80 | 23.05 | +0.67% | 3.52 | 0.37% |
| 2025-05-13 | 22.84 | 23.05 | 22.80 | 22.90 | +0.59% | 4.56 | 0.48% |
| 2025-05-12 | 22.99 | 22.99 | 22.73 | 22.76 | -1.00% | 5.61 | 0.59% |
| 2025-05-09 | 22.92 | 23.05 | 22.71 | 22.99 | +0.29% | 4.17 | 0.44% |
| 2025-05-08 | 23.01 | 23.10 | 22.85 | 22.92 | -0.71% | 3.59 | 0.37% |
| 2025-05-07 | 23.27 | 23.37 | 22.99 | 23.09 | +0.33% | 4.39 | 0.46% |
| 2025-05-06 | 23.10 | 23.19 | 22.92 | 23.01 | -0.25% | 3.53 | 0.37% |