寒锐钴业 sz.300618
42.84
+2.96%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.52 | 42.84 | 41.01 | 42.84 | +2.96% | 3.52 | 3.08% |
| 2026-05-21 | 42.01 | 42.80 | 41.60 | 41.61 | -0.72% | 4.44 | 3.85% |
| 2026-05-20 | 41.55 | 42.28 | 40.80 | 41.91 | +0.36% | 3.09 | 2.73% |
| 2026-05-19 | 42.21 | 42.30 | 41.09 | 41.76 | -1.18% | 2.76 | 2.44% |
| 2026-05-18 | 41.80 | 42.59 | 41.04 | 42.26 | +0.62% | 2.60 | 2.27% |
| 2026-05-15 | 43.05 | 43.15 | 41.85 | 42.00 | -1.52% | 3.71 | 3.22% |
| 2026-05-14 | 44.36 | 44.65 | 42.62 | 42.65 | -4.16% | 4.98 | 4.23% |
| 2026-05-13 | 43.51 | 44.83 | 43.50 | 44.50 | +1.71% | 5.25 | 4.34% |
| 2026-05-12 | 46.20 | 46.20 | 43.48 | 43.75 | -7.54% | 10.35 | 8.56% |
| 2026-05-11 | 47.13 | 47.65 | 46.68 | 47.32 | -0.23% | 5.97 | 4.65% |
| 2026-05-08 | 47.78 | 49.03 | 47.32 | 47.43 | -2.19% | 6.81 | 5.22% |
| 2026-05-07 | 49.10 | 50.11 | 48.03 | 48.49 | -1.58% | 7.99 | 6.01% |
| 2026-05-06 | 48.03 | 49.35 | 47.30 | 49.27 | +2.26% | 8.97 | 6.79% |
| 2026-04-30 | 47.55 | 49.80 | 47.52 | 48.18 | +0.48% | 9.81 | 7.39% |
| 2026-04-29 | 45.55 | 48.16 | 45.25 | 47.95 | +5.32% | 8.23 | 6.39% |
| 2026-04-28 | 46.53 | 46.57 | 45.25 | 45.53 | -2.34% | 3.89 | 3.13% |
| 2026-04-27 | 46.78 | 47.83 | 46.60 | 46.62 | -0.77% | 5.92 | 4.63% |
| 2026-04-24 | 44.82 | 47.39 | 44.82 | 46.98 | +4.26% | 7.72 | 6.12% |
| 2026-04-23 | 46.80 | 46.93 | 44.78 | 45.06 | -5.50% | 7.67 | 6.18% |
| 2026-04-22 | 46.45 | 47.86 | 46.41 | 47.68 | +0.89% | 6.38 | 4.97% |