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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.41 | 50.47 | 48.89 | 49.19 | -1.42% | 9.02 | 6.67% |
| 2026-01-15 | 48.14 | 50.85 | 48.14 | 49.90 | +3.96% | 13.53 | 9.92% |
| 2026-01-14 | 48.62 | 49.75 | 47.25 | 48.00 | -1.03% | 10.22 | 7.71% |
| 2026-01-13 | 48.10 | 49.60 | 47.75 | 48.50 | -0.02% | 9.13 | 6.88% |
| 2026-01-12 | 48.80 | 49.21 | 47.51 | 48.51 | +0.29% | 7.64 | 5.82% |
| 2026-01-09 | 47.48 | 48.86 | 47.06 | 48.37 | +1.81% | 6.95 | 5.29% |
| 2026-01-08 | 48.00 | 48.78 | 47.12 | 47.51 | -2.28% | 7.44 | 5.69% |
| 2026-01-07 | 48.15 | 50.27 | 48.15 | 48.62 | +1.67% | 11.92 | 8.90% |
| 2026-01-06 | 46.09 | 48.86 | 46.09 | 47.82 | +4.94% | 10.43 | 8.00% |
| 2026-01-05 | 45.72 | 45.92 | 44.87 | 45.57 | +0.80% | 3.87 | 3.13% |
| 2025-12-31 | 45.15 | 46.36 | 45.04 | 45.21 | +0.04% | 4.11 | 3.30% |
| 2025-12-30 | 43.60 | 45.74 | 43.36 | 45.19 | +1.44% | 4.81 | 3.93% |
| 2025-12-29 | 45.73 | 45.80 | 44.38 | 44.55 | -1.18% | 4.20 | 3.43% |
| 2025-12-26 | 45.00 | 45.63 | 44.42 | 45.08 | +2.06% | 4.94 | 4.02% |
| 2025-12-25 | 44.62 | 44.64 | 43.85 | 44.17 | -1.95% | 3.76 | 3.13% |
| 2025-12-24 | 45.11 | 45.96 | 44.55 | 45.05 | +0.58% | 4.63 | 3.76% |
| 2025-12-23 | 44.60 | 45.40 | 44.06 | 44.79 | +1.04% | 5.08 | 4.17% |
| 2025-12-22 | 43.75 | 44.75 | 43.75 | 44.33 | +2.28% | 4.68 | 3.88% |
| 2025-12-19 | 43.03 | 43.67 | 42.58 | 43.34 | +1.12% | 2.78 | 2.36% |
| 2025-12-18 | 42.29 | 43.94 | 42.00 | 42.86 | +0.42% | 3.31 | 2.81% |