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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.40 | 35.81 | 35.00 | 35.81 | -0.03% | 6.05 | 6.30% |
| 2025-06-23 | 34.55 | 37.49 | 34.41 | 35.82 | +9.31% | 10.46 | 10.71% |
| 2025-06-20 | 32.90 | 33.45 | 32.74 | 32.77 | -0.91% | 1.20 | 1.34% |
| 2025-06-19 | 33.56 | 34.09 | 32.88 | 33.07 | -1.58% | 1.80 | 1.99% |
| 2025-06-18 | 34.00 | 34.02 | 33.34 | 33.60 | -1.70% | 1.67 | 1.84% |
| 2025-06-17 | 33.64 | 34.65 | 33.52 | 34.18 | +1.48% | 2.45 | 2.64% |
| 2025-06-16 | 33.53 | 33.80 | 33.43 | 33.68 | -0.59% | 1.68 | 1.84% |
| 2025-06-13 | 33.98 | 34.32 | 33.55 | 33.88 | -0.53% | 3.21 | 3.47% |
| 2025-06-12 | 33.94 | 34.30 | 33.25 | 34.06 | +0.35% | 3.24 | 3.50% |
| 2025-06-11 | 32.67 | 34.86 | 32.66 | 33.94 | +3.93% | 5.22 | 5.61% |
| 2025-06-10 | 32.80 | 33.01 | 32.37 | 32.66 | -0.76% | 1.39 | 1.56% |
| 2025-06-09 | 32.33 | 32.95 | 32.33 | 32.90 | +1.54% | 1.56 | 1.75% |
| 2025-06-06 | 32.33 | 32.66 | 32.21 | 32.41 | +0.28% | 1.06 | 1.19% |
| 2025-06-05 | 32.40 | 32.56 | 32.16 | 32.32 | -0.31% | 1.04 | 1.19% |
| 2025-06-04 | 31.82 | 32.77 | 31.82 | 32.42 | +1.85% | 1.68 | 1.89% |
| 2025-06-03 | 31.07 | 32.08 | 30.81 | 31.83 | +3.43% | 2.01 | 2.32% |
| 2025-05-30 | 31.26 | 31.32 | 30.71 | 30.77 | -1.87% | 1.00 | 1.19% |
| 2025-05-29 | 30.95 | 31.42 | 30.86 | 31.36 | +1.32% | 0.81 | 0.95% |
| 2025-05-28 | 31.30 | 31.39 | 30.84 | 30.95 | -1.14% | 0.80 | 0.94% |
| 2025-05-27 | 31.78 | 31.80 | 31.13 | 31.31 | -1.22% | 0.93 | 1.09% |