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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.47 | 47.26 | 45.41 | 47.26 | +2.72% | 7.05 | 5.52% |
| 2026-04-20 | 46.35 | 46.80 | 45.60 | 46.01 | -1.65% | 5.30 | 4.22% |
| 2026-04-17 | 45.95 | 47.90 | 45.86 | 46.78 | +1.98% | 8.42 | 6.58% |
| 2026-04-16 | 44.40 | 46.03 | 44.21 | 45.87 | -0.02% | 7.35 | 5.94% |
| 2026-04-15 | 46.95 | 47.25 | 45.67 | 45.88 | -2.61% | 8.63 | 6.85% |
| 2026-04-14 | 46.02 | 48.29 | 45.65 | 47.11 | +6.75% | 13.19 | 10.28% |
| 2026-04-13 | 42.93 | 44.50 | 42.91 | 44.13 | +2.03% | 4.86 | 4.05% |
| 2026-04-10 | 42.79 | 43.94 | 42.42 | 43.25 | +2.08% | 4.04 | 3.41% |
| 2026-04-09 | 42.60 | 43.06 | 42.35 | 42.37 | -1.65% | 2.56 | 2.20% |
| 2026-04-08 | 42.38 | 43.08 | 42.00 | 43.08 | +5.10% | 4.10 | 3.53% |
| 2026-04-07 | 40.62 | 41.25 | 40.45 | 40.99 | +1.21% | 1.54 | 1.38% |
| 2026-04-03 | 41.52 | 42.10 | 40.46 | 40.50 | -2.46% | 2.04 | 1.84% |
| 2026-04-02 | 42.02 | 42.59 | 41.11 | 41.52 | -1.89% | 2.89 | 2.54% |
| 2026-04-01 | 42.24 | 42.77 | 41.65 | 42.32 | +2.27% | 3.05 | 2.65% |
| 2026-03-31 | 42.30 | 42.59 | 41.35 | 41.38 | -2.75% | 2.87 | 2.52% |
| 2026-03-30 | 42.67 | 42.92 | 41.66 | 42.55 | -1.50% | 3.78 | 3.28% |
| 2026-03-27 | 41.10 | 43.65 | 40.80 | 43.20 | +3.10% | 5.88 | 5.05% |
| 2026-03-26 | 41.44 | 42.56 | 41.21 | 41.90 | +0.17% | 3.66 | 3.20% |
| 2026-03-25 | 41.66 | 42.14 | 41.15 | 41.83 | +2.50% | 4.02 | 3.54% |
| 2026-03-24 | 41.01 | 41.25 | 39.30 | 40.81 | +2.08% | 3.86 | 3.51% |