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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.25 | 46.80 | 45.58 | 45.63 | -3.20% | 4.00 | 3.18% |
| 2026-02-12 | 46.60 | 48.30 | 46.30 | 47.14 | +2.30% | 6.39 | 4.94% |
| 2026-02-11 | 44.60 | 47.20 | 44.41 | 46.08 | +3.74% | 7.01 | 5.57% |
| 2026-02-10 | 45.10 | 45.19 | 44.40 | 44.42 | -1.62% | 2.99 | 2.46% |
| 2026-02-09 | 45.30 | 45.83 | 44.85 | 45.15 | +1.42% | 2.94 | 2.39% |
| 2026-02-06 | 43.73 | 45.25 | 43.25 | 44.52 | +0.09% | 3.60 | 2.97% |
| 2026-02-05 | 46.13 | 46.43 | 44.25 | 44.48 | -4.94% | 4.99 | 4.07% |
| 2026-02-04 | 47.19 | 47.36 | 46.02 | 46.79 | +0.21% | 4.89 | 3.84% |
| 2026-02-03 | 46.62 | 46.81 | 45.60 | 46.69 | +2.84% | 5.26 | 4.17% |
| 2026-02-02 | 46.80 | 47.76 | 45.40 | 45.40 | -6.78% | 7.95 | 6.26% |
| 2026-01-30 | 51.50 | 51.50 | 47.36 | 48.70 | -8.39% | 13.32 | 9.98% |
| 2026-01-29 | 53.68 | 55.80 | 51.80 | 53.16 | -1.61% | 20.13 | 13.73% |
| 2026-01-28 | 50.52 | 55.12 | 49.67 | 54.03 | +6.95% | 18.30 | 12.71% |
| 2026-01-27 | 51.44 | 51.97 | 49.50 | 50.52 | -3.86% | 10.07 | 7.33% |
| 2026-01-26 | 51.51 | 53.03 | 51.31 | 52.55 | +3.32% | 16.11 | 11.29% |
| 2026-01-23 | 48.91 | 51.17 | 48.91 | 50.86 | +4.11% | 10.84 | 7.92% |
| 2026-01-22 | 48.88 | 49.17 | 48.41 | 48.85 | -0.77% | 4.69 | 3.53% |
| 2026-01-21 | 47.59 | 49.37 | 47.30 | 49.23 | +2.99% | 7.38 | 5.55% |
| 2026-01-20 | 48.71 | 48.98 | 46.60 | 47.80 | -1.40% | 6.55 | 5.06% |
| 2026-01-19 | 48.70 | 49.00 | 47.35 | 48.48 | -1.44% | 6.27 | 4.75% |