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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.55 | 23.65 | 23.21 | 23.29 | -1.09% | 6.52 | 0.69% |
| 2025-09-15 | 23.52 | 23.74 | 23.40 | 23.55 | -0.13% | 7.03 | 0.74% |
| 2025-09-12 | 23.87 | 24.34 | 23.41 | 23.58 | -1.33% | 14.59 | 1.51% |
| 2025-09-11 | 23.76 | 23.89 | 23.70 | 23.89 | +0.25% | 5.64 | 0.59% |
| 2025-09-10 | 24.19 | 24.19 | 23.77 | 23.83 | -1.75% | 5.67 | 0.59% |
| 2025-09-09 | 23.85 | 24.36 | 23.67 | 24.26 | +1.62% | 10.50 | 1.08% |
| 2025-09-08 | 23.57 | 23.96 | 23.52 | 23.87 | +1.47% | 8.69 | 0.90% |
| 2025-09-05 | 23.41 | 23.54 | 23.21 | 23.53 | +0.46% | 6.06 | 0.64% |
| 2025-09-04 | 23.49 | 23.49 | 23.18 | 23.42 | -0.34% | 6.01 | 0.64% |
| 2025-09-03 | 23.91 | 23.96 | 23.30 | 23.50 | -1.74% | 7.17 | 0.75% |
| 2025-09-02 | 24.06 | 24.20 | 23.79 | 23.91 | -0.62% | 6.52 | 0.67% |
| 2025-09-01 | 24.24 | 24.39 | 24.01 | 24.06 | -0.16% | 9.91 | 1.01% |
| 2025-08-29 | 24.44 | 24.70 | 24.08 | 24.10 | -0.98% | 11.53 | 1.17% |
| 2025-08-28 | 24.43 | 24.58 | 23.90 | 24.34 | -0.12% | 8.68 | 0.89% |
| 2025-08-27 | 24.89 | 25.34 | 24.34 | 24.37 | -0.44% | 18.63 | 1.85% |
| 2025-08-26 | 24.50 | 24.61 | 24.15 | 24.48 | +0.08% | 8.13 | 0.82% |
| 2025-08-25 | 24.04 | 24.58 | 24.03 | 24.46 | +1.73% | 12.05 | 1.22% |
| 2025-08-22 | 23.91 | 24.05 | 23.78 | 24.04 | +0.41% | 6.36 | 0.66% |
| 2025-08-21 | 23.81 | 24.24 | 23.75 | 23.94 | +0.67% | 8.79 | 0.91% |
| 2025-08-20 | 23.48 | 23.80 | 23.41 | 23.78 | +0.75% | 5.92 | 0.62% |