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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.09 | 36.74 | 35.91 | 36.48 | +1.08% | 4.03 | 4.09% |
| 2025-07-21 | 35.79 | 36.15 | 35.51 | 36.09 | +0.81% | 2.52 | 2.58% |
| 2025-07-18 | 35.61 | 36.29 | 35.54 | 35.80 | +0.76% | 3.18 | 3.26% |
| 2025-07-17 | 35.10 | 35.72 | 34.94 | 35.53 | +0.99% | 2.12 | 2.21% |
| 2025-07-16 | 35.27 | 35.57 | 34.96 | 35.18 | -0.65% | 1.84 | 1.92% |
| 2025-07-15 | 35.80 | 36.18 | 35.05 | 35.41 | -1.86% | 3.26 | 3.38% |
| 2025-07-14 | 36.22 | 37.18 | 36.07 | 36.08 | +0.36% | 4.96 | 4.99% |
| 2025-07-11 | 35.21 | 36.67 | 35.03 | 35.95 | +2.13% | 5.47 | 5.59% |
| 2025-07-10 | 35.20 | 35.36 | 34.86 | 35.20 | +0.26% | 1.62 | 1.71% |
| 2025-07-09 | 35.62 | 35.78 | 34.97 | 35.11 | -1.38% | 2.08 | 2.17% |
| 2025-07-08 | 34.99 | 35.87 | 34.89 | 35.60 | +2.06% | 3.07 | 3.19% |
| 2025-07-07 | 34.95 | 35.09 | 34.74 | 34.88 | -0.17% | 1.38 | 1.45% |
| 2025-07-04 | 35.48 | 35.71 | 34.71 | 34.94 | -2.24% | 2.87 | 3.03% |
| 2025-07-03 | 36.20 | 36.49 | 35.50 | 35.74 | -0.67% | 3.04 | 3.13% |
| 2025-07-02 | 36.10 | 36.53 | 35.69 | 35.98 | -1.96% | 3.95 | 4.04% |
| 2025-07-01 | 35.60 | 36.70 | 35.35 | 36.70 | +2.74% | 5.27 | 5.37% |
| 2025-06-30 | 35.76 | 35.85 | 35.10 | 35.72 | +0.76% | 3.10 | 3.22% |
| 2025-06-27 | 35.69 | 36.16 | 35.36 | 35.45 | +0.25% | 3.87 | 3.99% |
| 2025-06-26 | 35.44 | 36.42 | 35.24 | 35.36 | -0.67% | 4.60 | 4.74% |
| 2025-06-25 | 35.80 | 35.80 | 35.10 | 35.60 | -0.59% | 4.20 | 4.37% |