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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.42 | 38.42 | 37.80 | 38.21 | -0.55% | 4.10 | 3.96% |
| 2025-08-18 | 37.98 | 38.65 | 37.86 | 38.42 | +2.21% | 5.48 | 5.27% |
| 2025-08-15 | 36.73 | 37.99 | 36.66 | 37.59 | +1.87% | 3.55 | 3.48% |
| 2025-08-14 | 37.82 | 38.08 | 36.89 | 36.90 | -2.89% | 3.86 | 3.80% |
| 2025-08-13 | 37.08 | 38.20 | 37.08 | 38.00 | +2.12% | 4.82 | 4.71% |
| 2025-08-12 | 37.44 | 37.44 | 36.73 | 37.21 | -1.59% | 3.47 | 3.45% |
| 2025-08-11 | 37.88 | 38.15 | 37.16 | 37.81 | +1.91% | 5.07 | 4.95% |
| 2025-08-08 | 36.71 | 37.62 | 36.65 | 37.10 | +0.22% | 4.70 | 4.65% |
| 2025-08-07 | 36.52 | 37.07 | 35.53 | 37.02 | +1.34% | 4.93 | 5.00% |
| 2025-08-06 | 36.36 | 36.71 | 36.26 | 36.53 | +0.33% | 2.54 | 2.57% |
| 2025-08-05 | 36.79 | 36.94 | 36.26 | 36.41 | -0.41% | 2.31 | 2.33% |
| 2025-08-04 | 36.60 | 36.80 | 36.12 | 36.56 | -0.73% | 2.49 | 2.52% |
| 2025-08-01 | 36.69 | 37.06 | 36.35 | 36.83 | +0.38% | 2.96 | 2.97% |
| 2025-07-31 | 37.65 | 37.77 | 36.50 | 36.69 | -3.40% | 4.51 | 4.47% |
| 2025-07-30 | 38.67 | 39.39 | 37.60 | 37.98 | -1.48% | 4.80 | 4.63% |
| 2025-07-29 | 37.86 | 39.84 | 37.84 | 38.55 | +1.10% | 7.34 | 6.94% |
| 2025-07-28 | 38.02 | 38.58 | 37.38 | 38.13 | -1.19% | 4.75 | 4.60% |
| 2025-07-25 | 38.35 | 38.96 | 38.00 | 38.59 | +0.05% | 7.29 | 7.00% |
| 2025-07-24 | 36.07 | 39.88 | 36.01 | 38.57 | +6.11% | 11.78 | 11.37% |
| 2025-07-23 | 36.60 | 37.35 | 36.10 | 36.35 | -0.36% | 4.81 | 4.83% |