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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.39 | 42.50 | 39.70 | 39.98 | -5.37% | 4.82 | 4.33% |
| 2026-03-20 | 42.76 | 43.84 | 42.15 | 42.25 | -0.09% | 4.25 | 3.64% |
| 2026-03-19 | 44.00 | 44.10 | 42.01 | 42.29 | -5.22% | 4.36 | 3.74% |
| 2026-03-18 | 44.94 | 45.17 | 44.01 | 44.62 | -0.62% | 3.11 | 2.57% |
| 2026-03-17 | 46.80 | 46.88 | 44.89 | 44.90 | -3.54% | 4.20 | 3.36% |
| 2026-03-16 | 47.18 | 47.94 | 45.66 | 46.55 | -3.02% | 6.06 | 4.79% |
| 2026-03-13 | 47.11 | 49.86 | 47.10 | 48.00 | +0.99% | 7.61 | 5.74% |
| 2026-03-12 | 47.99 | 48.37 | 46.88 | 47.53 | -1.86% | 4.41 | 3.40% |
| 2026-03-11 | 48.61 | 49.20 | 48.02 | 48.43 | -0.41% | 5.06 | 3.82% |
| 2026-03-10 | 48.57 | 49.36 | 48.21 | 48.63 | +1.25% | 4.45 | 3.36% |
| 2026-03-09 | 47.78 | 48.24 | 45.72 | 48.03 | -0.41% | 6.16 | 4.82% |
| 2026-03-06 | 48.66 | 49.24 | 47.80 | 48.23 | -1.69% | 4.83 | 3.66% |
| 2026-03-05 | 50.46 | 50.68 | 48.45 | 49.06 | -0.91% | 6.06 | 4.50% |
| 2026-03-04 | 48.70 | 51.27 | 48.52 | 49.51 | -0.02% | 7.43 | 5.46% |
| 2026-03-03 | 52.02 | 52.38 | 49.48 | 49.52 | -6.18% | 11.29 | 8.19% |
| 2026-03-02 | 53.86 | 54.13 | 51.77 | 52.78 | -2.51% | 11.71 | 8.17% |
| 2026-02-27 | 51.05 | 54.38 | 51.03 | 54.14 | +4.96% | 15.07 | 10.35% |
| 2026-02-26 | 52.47 | 53.00 | 51.42 | 51.58 | -2.68% | 12.20 | 8.62% |
| 2026-02-25 | 46.70 | 54.67 | 46.50 | 53.00 | +13.83% | 22.02 | 15.66% |
| 2026-02-24 | 46.87 | 46.87 | 46.19 | 46.56 | +2.04% | 3.35 | 2.64% |