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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.02 | 23.08 | 22.90 | 22.99 | -0.09% | 3.69 | 0.40% |
| 2025-11-18 | 23.30 | 23.35 | 23.01 | 23.01 | -1.33% | 5.70 | 0.62% |
| 2025-11-17 | 23.60 | 23.75 | 23.32 | 23.32 | -1.56% | 4.92 | 0.53% |
| 2025-11-14 | 23.71 | 24.05 | 23.68 | 23.69 | -0.50% | 8.73 | 0.91% |
| 2025-11-13 | 23.51 | 23.88 | 23.41 | 23.81 | +1.32% | 5.58 | 0.59% |
| 2025-11-12 | 23.72 | 23.82 | 23.44 | 23.50 | -0.89% | 4.98 | 0.53% |
| 2025-11-11 | 23.68 | 23.83 | 23.52 | 23.71 | +0.51% | 5.88 | 0.62% |
| 2025-11-10 | 23.41 | 23.68 | 23.37 | 23.59 | +1.16% | 6.39 | 0.68% |
| 2025-11-07 | 23.01 | 23.41 | 22.92 | 23.32 | +1.35% | 7.96 | 0.85% |
| 2025-11-06 | 23.03 | 23.09 | 22.91 | 23.01 | -0.17% | 4.72 | 0.51% |
| 2025-11-05 | 22.91 | 23.10 | 22.80 | 23.05 | +0.17% | 3.65 | 0.40% |
| 2025-11-04 | 23.27 | 23.32 | 22.91 | 23.01 | -1.07% | 4.99 | 0.54% |
| 2025-11-03 | 23.30 | 23.33 | 23.14 | 23.26 | +0.30% | 4.22 | 0.45% |
| 2025-10-31 | 23.28 | 23.45 | 23.15 | 23.19 | -0.77% | 6.45 | 0.69% |
| 2025-10-30 | 23.41 | 23.55 | 23.26 | 23.37 | -0.13% | 5.29 | 0.56% |
| 2025-10-29 | 23.36 | 23.43 | 23.16 | 23.40 | +0.04% | 4.51 | 0.48% |
| 2025-10-28 | 23.67 | 23.73 | 23.36 | 23.39 | -1.52% | 5.18 | 0.55% |
| 2025-10-27 | 23.38 | 23.86 | 23.38 | 23.75 | +1.80% | 7.57 | 0.80% |
| 2025-10-24 | 23.58 | 23.68 | 23.25 | 23.33 | -1.06% | 5.23 | 0.56% |
| 2025-10-23 | 23.63 | 23.65 | 23.23 | 23.58 | -0.38% | 5.26 | 0.56% |