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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.60 | 22.66 | 22.06 | 22.15 | -1.73% | 7.64 | 0.86% |
| 2026-01-15 | 22.40 | 22.67 | 22.40 | 22.54 | +0.81% | 5.83 | 0.65% |
| 2026-01-14 | 22.58 | 22.77 | 22.28 | 22.36 | -0.75% | 7.12 | 0.79% |
| 2026-01-13 | 22.65 | 22.82 | 22.51 | 22.53 | -0.53% | 5.21 | 0.57% |
| 2026-01-12 | 22.75 | 22.80 | 22.57 | 22.65 | -0.48% | 6.23 | 0.69% |
| 2026-01-09 | 22.91 | 22.99 | 22.67 | 22.76 | -0.65% | 7.10 | 0.78% |
| 2026-01-08 | 22.62 | 23.07 | 22.52 | 22.91 | +1.24% | 9.27 | 1.01% |
| 2026-01-07 | 22.46 | 22.88 | 22.39 | 22.63 | +1.07% | 9.52 | 1.05% |
| 2026-01-06 | 22.09 | 22.40 | 21.99 | 22.39 | +1.31% | 8.22 | 0.92% |
| 2026-01-05 | 22.00 | 22.22 | 21.93 | 22.10 | +1.10% | 7.25 | 0.82% |
| 2025-12-31 | 21.83 | 22.02 | 21.81 | 21.86 | +0.09% | 3.37 | 0.38% |
| 2025-12-30 | 22.15 | 22.21 | 21.83 | 21.84 | -1.67% | 6.29 | 0.72% |
| 2025-12-29 | 22.20 | 22.50 | 22.18 | 22.21 | +0.04% | 7.09 | 0.79% |
| 2025-12-26 | 22.41 | 22.46 | 22.19 | 22.20 | -0.94% | 5.06 | 0.57% |
| 2025-12-25 | 22.30 | 22.43 | 22.26 | 22.41 | +0.36% | 3.11 | 0.35% |
| 2025-12-24 | 22.21 | 22.45 | 22.17 | 22.33 | +0.63% | 4.09 | 0.46% |
| 2025-12-23 | 22.07 | 22.33 | 22.03 | 22.19 | +0.59% | 4.41 | 0.50% |
| 2025-12-22 | 22.18 | 22.18 | 22.03 | 22.06 | -0.54% | 5.15 | 0.58% |
| 2025-12-19 | 22.17 | 22.24 | 22.07 | 22.18 | +0.05% | 4.07 | 0.46% |
| 2025-12-18 | 22.01 | 22.23 | 21.97 | 22.17 | +0.50% | 3.09 | 0.35% |