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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.68 | 23.82 | 23.63 | 23.67 | -0.08% | 3.86 | 0.41% |
| 2025-10-21 | 23.86 | 23.96 | 23.65 | 23.69 | -0.71% | 5.78 | 0.61% |
| 2025-10-20 | 23.85 | 23.92 | 23.71 | 23.86 | +0.51% | 5.89 | 0.62% |
| 2025-10-17 | 23.91 | 24.24 | 23.70 | 23.74 | -1.00% | 9.96 | 1.04% |
| 2025-10-16 | 24.46 | 24.67 | 23.90 | 23.98 | -2.08% | 10.58 | 1.10% |
| 2025-10-15 | 23.90 | 24.55 | 23.82 | 24.49 | +2.47% | 12.53 | 1.29% |
| 2025-10-14 | 23.85 | 24.14 | 23.72 | 23.90 | +0.34% | 7.27 | 0.76% |
| 2025-10-13 | 23.60 | 23.96 | 23.52 | 23.82 | -1.20% | 7.62 | 0.80% |
| 2025-10-10 | 23.64 | 24.22 | 23.45 | 24.11 | +1.95% | 11.63 | 1.21% |
| 2025-10-09 | 23.22 | 23.67 | 23.15 | 23.65 | +1.85% | 8.66 | 0.92% |
| 2025-09-30 | 23.16 | 23.40 | 23.02 | 23.22 | +0.48% | 5.67 | 0.61% |
| 2025-09-29 | 22.96 | 23.16 | 22.63 | 23.11 | +0.78% | 6.90 | 0.74% |
| 2025-09-26 | 22.91 | 23.08 | 22.70 | 22.93 | -0.17% | 5.00 | 0.54% |
| 2025-09-25 | 23.20 | 23.42 | 22.94 | 22.97 | +0.30% | 7.14 | 0.76% |
| 2025-09-24 | 22.88 | 22.96 | 22.68 | 22.90 | +0.13% | 4.93 | 0.54% |
| 2025-09-23 | 22.75 | 22.91 | 22.45 | 22.87 | +0.57% | 6.41 | 0.70% |
| 2025-09-22 | 23.07 | 23.07 | 22.63 | 22.74 | -1.42% | 5.48 | 0.60% |
| 2025-09-19 | 22.77 | 23.16 | 22.68 | 23.07 | +1.08% | 7.51 | 0.81% |
| 2025-09-18 | 23.28 | 23.34 | 22.69 | 22.82 | -2.04% | 9.20 | 0.99% |
| 2025-09-17 | 23.22 | 23.36 | 23.12 | 23.30 | +0.04% | 5.32 | 0.57% |