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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.60 | 31.80 | 31.42 | 31.70 | +0.32% | 0.86 | 1.00% |
| 2025-05-23 | 32.21 | 32.50 | 31.52 | 31.60 | -1.03% | 1.42 | 1.63% |
| 2025-05-22 | 32.72 | 32.89 | 31.87 | 31.93 | -2.91% | 1.68 | 1.91% |
| 2025-05-21 | 32.78 | 33.10 | 32.52 | 32.88 | +0.55% | 1.57 | 1.75% |
| 2025-05-20 | 32.80 | 32.88 | 32.52 | 32.71 | -0.15% | 1.10 | 1.24% |
| 2025-05-19 | 33.05 | 33.05 | 32.32 | 32.75 | -0.90% | 1.21 | 1.37% |
| 2025-05-16 | 32.90 | 33.31 | 32.81 | 33.05 | +0.18% | 1.17 | 1.30% |
| 2025-05-15 | 33.30 | 33.92 | 32.80 | 32.99 | -1.72% | 1.93 | 2.14% |
| 2025-05-14 | 32.96 | 34.00 | 32.90 | 33.57 | +1.38% | 2.55 | 2.79% |
| 2025-05-13 | 33.70 | 33.80 | 33.03 | 33.11 | -1.01% | 1.93 | 2.13% |
| 2025-05-12 | 33.43 | 33.47 | 33.01 | 33.45 | +1.54% | 2.40 | 2.65% |
| 2025-05-09 | 32.97 | 33.79 | 32.37 | 32.94 | -0.09% | 2.89 | 3.22% |
| 2025-05-08 | 32.42 | 33.15 | 32.42 | 32.97 | +0.85% | 1.67 | 1.87% |
| 2025-05-07 | 34.24 | 34.24 | 32.40 | 32.70 | +0.34% | 2.47 | 2.75% |
| 2025-05-06 | 31.83 | 32.59 | 31.78 | 32.59 | +3.31% | 1.74 | 1.97% |