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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.15 | 22.16 | 22.01 | 22.03 | -0.23% | 5.56 | 0.63% |
| 2026-04-20 | 22.18 | 22.19 | 21.96 | 22.08 | -0.63% | 6.78 | 0.77% |
| 2026-04-17 | 22.20 | 22.32 | 22.03 | 22.22 | -0.13% | 6.46 | 0.73% |
| 2026-04-16 | 22.50 | 22.55 | 22.07 | 22.25 | -1.33% | 11.46 | 1.29% |
| 2026-04-15 | 22.70 | 22.83 | 22.52 | 22.55 | -0.44% | 5.00 | 0.55% |
| 2026-04-14 | 22.76 | 22.85 | 22.51 | 22.65 | -0.04% | 5.65 | 0.62% |
| 2026-04-13 | 22.70 | 22.79 | 22.62 | 22.66 | -0.79% | 4.32 | 0.48% |
| 2026-04-10 | 22.91 | 23.07 | 22.81 | 22.84 | -0.09% | 3.96 | 0.43% |
| 2026-04-09 | 23.14 | 23.25 | 22.67 | 22.86 | -1.80% | 6.40 | 0.70% |
| 2026-04-08 | 23.20 | 23.35 | 22.97 | 23.28 | +1.97% | 6.13 | 0.66% |
| 2026-04-07 | 22.91 | 23.06 | 22.70 | 22.83 | -0.35% | 3.69 | 0.40% |
| 2026-04-03 | 23.18 | 23.23 | 22.80 | 22.91 | -1.16% | 2.97 | 0.32% |
| 2026-04-02 | 23.31 | 23.40 | 23.13 | 23.18 | -0.56% | 3.76 | 0.41% |
| 2026-04-01 | 23.40 | 23.55 | 23.17 | 23.31 | +0.65% | 4.51 | 0.48% |
| 2026-03-31 | 23.38 | 23.48 | 23.14 | 23.16 | -1.11% | 4.81 | 0.52% |
| 2026-03-30 | 22.68 | 23.59 | 22.40 | 23.42 | +1.65% | 6.51 | 0.71% |
| 2026-03-27 | 22.73 | 23.07 | 22.66 | 23.04 | +0.48% | 4.86 | 0.53% |
| 2026-03-26 | 23.27 | 23.48 | 22.76 | 22.93 | -1.76% | 8.22 | 0.89% |
| 2026-03-25 | 23.21 | 23.39 | 22.91 | 23.34 | +0.60% | 7.12 | 0.77% |
| 2026-03-24 | 23.00 | 23.23 | 22.76 | 23.20 | +2.16% | 5.58 | 0.61% |