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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.21 | 25.22 | 24.56 | 24.66 | -2.26% | 6.72 | 0.68% |
| 2026-02-12 | 25.32 | 25.55 | 25.21 | 25.23 | -0.51% | 6.78 | 0.67% |
| 2026-02-11 | 24.76 | 25.64 | 24.55 | 25.36 | +2.46% | 12.60 | 1.25% |
| 2026-02-10 | 25.03 | 25.05 | 24.64 | 24.75 | -1.08% | 7.54 | 0.76% |
| 2026-02-09 | 25.20 | 25.40 | 24.88 | 25.02 | -0.04% | 7.36 | 0.73% |
| 2026-02-06 | 25.19 | 25.78 | 24.90 | 25.03 | -0.67% | 12.86 | 1.27% |
| 2026-02-05 | 25.02 | 25.33 | 24.76 | 25.20 | -0.16% | 13.53 | 1.35% |
| 2026-02-04 | 24.32 | 25.34 | 24.27 | 25.24 | +3.57% | 20.73 | 2.06% |
| 2026-02-03 | 23.68 | 24.49 | 23.61 | 24.37 | +3.75% | 11.34 | 1.17% |
| 2026-02-02 | 24.14 | 24.34 | 23.34 | 23.49 | -4.20% | 14.99 | 1.58% |
| 2026-01-30 | 24.60 | 25.20 | 24.35 | 24.52 | -1.29% | 13.83 | 1.40% |
| 2026-01-29 | 24.58 | 24.88 | 24.22 | 24.84 | +1.80% | 17.67 | 1.80% |
| 2026-01-28 | 23.68 | 24.94 | 23.60 | 24.40 | +3.00% | 21.24 | 2.17% |
| 2026-01-27 | 23.90 | 24.01 | 23.60 | 23.69 | -0.50% | 8.05 | 0.85% |
| 2026-01-26 | 23.73 | 24.28 | 23.73 | 23.81 | +0.34% | 10.99 | 1.15% |
| 2026-01-23 | 24.00 | 24.19 | 23.65 | 23.73 | -0.96% | 9.93 | 1.04% |
| 2026-01-22 | 23.23 | 24.05 | 23.20 | 23.96 | +2.92% | 16.87 | 1.77% |
| 2026-01-21 | 23.50 | 23.54 | 23.09 | 23.28 | -1.31% | 11.66 | 1.25% |
| 2026-01-20 | 22.31 | 23.65 | 22.30 | 23.59 | +5.74% | 26.23 | 2.82% |
| 2026-01-19 | 22.09 | 22.38 | 22.00 | 22.31 | +0.72% | 6.07 | 0.68% |