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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.69 | 42.85 | 41.52 | 42.68 | +3.12% | 3.07 | 2.67% |
| 2025-12-16 | 42.23 | 42.23 | 40.78 | 41.39 | -1.52% | 2.87 | 2.55% |
| 2025-12-15 | 42.58 | 42.88 | 41.85 | 42.03 | -2.19% | 2.82 | 2.45% |
| 2025-12-12 | 43.60 | 43.68 | 42.45 | 42.97 | -0.14% | 2.72 | 2.32% |
| 2025-12-11 | 44.23 | 44.48 | 43.03 | 43.03 | -2.27% | 3.09 | 2.59% |
| 2025-12-10 | 43.91 | 44.29 | 43.56 | 44.03 | -0.11% | 2.21 | 1.85% |
| 2025-12-09 | 44.86 | 44.86 | 43.81 | 44.08 | -2.33% | 3.35 | 2.78% |
| 2025-12-08 | 44.18 | 45.36 | 44.18 | 45.13 | +2.45% | 4.18 | 3.41% |
| 2025-12-05 | 43.22 | 44.07 | 42.92 | 44.05 | +1.38% | 3.04 | 2.56% |
| 2025-12-04 | 43.36 | 44.15 | 43.15 | 43.45 | +1.09% | 3.69 | 3.10% |
| 2025-12-03 | 43.41 | 43.78 | 42.62 | 42.98 | -0.44% | 2.79 | 2.38% |
| 2025-12-02 | 43.91 | 44.00 | 43.10 | 43.17 | -2.66% | 2.58 | 2.18% |
| 2025-12-01 | 44.70 | 45.45 | 44.16 | 44.35 | +0.34% | 3.98 | 3.27% |
| 2025-11-28 | 43.45 | 44.50 | 43.20 | 44.20 | +1.59% | 3.22 | 2.69% |
| 2025-11-27 | 43.63 | 44.55 | 43.41 | 43.51 | -0.32% | 3.63 | 3.03% |
| 2025-11-26 | 44.01 | 44.68 | 43.39 | 43.65 | -0.93% | 4.21 | 3.51% |
| 2025-11-25 | 43.50 | 44.52 | 43.18 | 44.06 | +2.23% | 4.23 | 3.54% |
| 2025-11-24 | 43.85 | 43.90 | 42.10 | 43.10 | +0.07% | 4.45 | 3.81% |
| 2025-11-21 | 46.93 | 46.94 | 43.07 | 43.07 | -10.98% | 9.26 | 7.68% |
| 2025-11-20 | 47.90 | 50.32 | 47.60 | 48.38 | +0.98% | 9.83 | 7.33% |