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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.10 | 23.30 | 22.62 | 22.71 | -3.93% | 8.48 | 0.92% |
| 2026-03-20 | 24.20 | 24.30 | 23.64 | 23.64 | -1.95% | 5.91 | 0.62% |
| 2026-03-19 | 24.75 | 24.76 | 24.05 | 24.11 | -3.09% | 6.53 | 0.67% |
| 2026-03-18 | 25.00 | 25.29 | 24.42 | 24.88 | -0.76% | 8.04 | 0.81% |
| 2026-03-17 | 24.99 | 25.60 | 24.86 | 25.07 | +0.28% | 7.41 | 0.74% |
| 2026-03-16 | 25.26 | 25.65 | 24.81 | 25.00 | -1.34% | 8.16 | 0.81% |
| 2026-03-13 | 25.55 | 25.97 | 25.32 | 25.34 | -0.63% | 7.92 | 0.77% |
| 2026-03-12 | 25.45 | 25.52 | 24.92 | 25.50 | +0.16% | 6.93 | 0.69% |
| 2026-03-11 | 24.76 | 25.49 | 24.66 | 25.46 | +2.99% | 8.50 | 0.85% |
| 2026-03-10 | 24.67 | 24.88 | 24.47 | 24.72 | +0.53% | 7.44 | 0.75% |
| 2026-03-09 | 24.96 | 25.09 | 24.24 | 24.59 | -2.96% | 10.78 | 1.10% |
| 2026-03-06 | 24.70 | 25.38 | 24.60 | 25.34 | +2.18% | 6.85 | 0.68% |
| 2026-03-05 | 25.20 | 25.38 | 24.72 | 24.80 | -1.08% | 8.36 | 0.84% |
| 2026-03-04 | 25.01 | 25.61 | 24.95 | 25.07 | -0.67% | 8.91 | 0.89% |
| 2026-03-03 | 26.03 | 26.17 | 25.08 | 25.24 | -3.18% | 9.98 | 0.98% |
| 2026-03-02 | 25.26 | 26.39 | 25.15 | 26.07 | +2.00% | 13.93 | 1.34% |
| 2026-02-27 | 25.45 | 26.00 | 25.22 | 25.56 | -0.20% | 9.77 | 0.96% |
| 2026-02-26 | 26.26 | 26.39 | 25.47 | 25.61 | -2.92% | 12.38 | 1.20% |
| 2026-02-25 | 25.38 | 26.93 | 25.36 | 26.38 | +5.86% | 27.31 | 2.57% |
| 2026-02-24 | 24.83 | 25.00 | 24.50 | 24.92 | +1.05% | 8.40 | 0.85% |